Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
133.13
-4.12 (-3.00%)
At close: Mar 28, 2025, 3:59 PM
132.59
-0.54 (-0.40%)
After-hours: Mar 28, 2025, 7:22 PM EDT

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025136.79136.79132.49133.13133.13-3.00%37,432
Mar 27, 2025137.72138.69136.41137.25137.25-1.02%9,717
Mar 26, 2025141.15141.27138.07138.66138.66-1.86%69,563
Mar 25, 2025141.66141.99141.12141.29141.290.06%17,411
Mar 24, 2025139.93141.37139.93141.21141.212.75%16,692
Mar 21, 2025135.92137.56135.69137.43137.430.01%16,913
Mar 20, 2025137.75139.26137.14137.42137.42-1.02%35,218
Mar 19, 2025136.97139.97136.97138.84138.841.74%25,082
Mar 18, 2025137.06137.06135.33136.46136.46-1.13%22,148
Mar 17, 2025136.09139.02136.09138.02138.021.55%22,547
Mar 14, 2025133.41136.11133.41135.91135.913.59%90,515
Mar 13, 2025134.08134.08130.61131.20131.20-2.44%37,116
Mar 12, 2025136.01136.16133.29134.48134.480.70%31,657
Mar 11, 2025133.21135.18131.77133.54133.540.03%49,040
Mar 10, 2025136.48136.70132.32133.51133.51-4.02%68,188
Mar 7, 2025137.06139.38134.62139.10139.101.13%27,584
Mar 6, 2025140.40141.84137.28137.55137.55-4.05%17,779
Mar 5, 2025141.31143.64140.43143.36143.361.65%22,946
Mar 4, 2025139.81143.48138.07141.03141.03-0.09%37,347
Mar 3, 2025146.31146.31140.64141.15141.15-2.60%86,618
Feb 28, 2025143.15144.95142.64144.92144.920.69%18,430
Feb 27, 2025149.11149.12143.85143.93143.93-2.65%30,153
Feb 26, 2025147.54149.20146.98147.85147.850.92%38,772
Feb 25, 2025148.60148.60145.28146.50146.50-1.64%126,944
Feb 24, 2025151.48151.48147.76148.95148.95-1.27%25,656
Feb 21, 2025156.64156.64150.52150.87150.87-3.63%16,578
Feb 20, 2025158.06158.06155.05156.55156.55-1.52%80,627
Feb 19, 2025160.16160.16158.74158.97158.97-1.09%21,432
Feb 18, 2025159.84160.72158.89160.72160.721.01%21,022
Feb 14, 2025158.98159.13157.93159.11159.11-0.16%17,641
Feb 13, 2025158.68159.37157.45159.37159.371.08%15,421
Feb 12, 2025155.47157.84155.47157.66157.660.56%21,191
Feb 11, 2025157.65158.21156.48156.79156.79-1.17%23,068
Feb 10, 2025158.75159.35158.65158.65158.651.03%27,099
Feb 7, 2025159.33159.64156.89157.03157.03-0.57%27,397
Feb 6, 2025158.48158.69157.12157.93157.93-0.55%30,307
Feb 5, 2025157.61158.96156.89158.81158.810.97%18,795
Feb 4, 2025156.35157.56156.35157.28157.281.18%16,734
Feb 3, 2025153.19156.33152.86155.45155.45-1.01%15,383
Jan 31, 2025158.21159.59156.71157.04157.040.19%14,518
Jan 30, 2025156.85157.37155.98156.74156.740.48%13,118
Jan 29, 2025156.12156.42155.29155.99155.99-0.88%11,911
Jan 28, 2025153.63157.76153.63157.37157.372.12%22,508
Jan 27, 2025153.16156.21153.03154.11154.11-2.43%19,951
Jan 24, 2025159.03159.48157.68157.96157.96-0.03%25,908
Jan 23, 2025156.72158.01156.18158.01158.010.29%21,586
Jan 22, 2025157.91158.23157.49157.55157.550.82%41,521
Jan 21, 2025154.99156.69154.36156.27156.271.74%20,946
Jan 17, 2025154.70154.70153.51153.60153.600.84%38,172
Jan 16, 2025152.48153.49151.92152.32152.320.26%19,261