Skip to main content
logo
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
163.73
+1.51 (0.93%)
At close: Mar 17, 2026, 4:00 PM EDT
163.73
0.00 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026163.72164.92163.41163.73163.730.93%10,410
Mar 16, 2026162.74163.51162.13162.22162.221.27%9,308
Mar 13, 2026161.88162.17159.97160.19160.19-0.04%8,106
Mar 12, 2026162.16163.38160.25160.25160.25-2.24%9,352
Mar 11, 2026163.91165.13163.16163.92163.920.37%11,322
Mar 10, 2026164.79165.29163.31163.31163.31-0.89%10,214
Mar 9, 2026160.42164.78158.92164.78164.781.57%8,970
Mar 6, 2026161.97164.20161.97162.24162.24-1.77%16,443
Mar 5, 2026165.65166.51163.16165.17165.170.08%10,629
Mar 4, 2026164.52165.77163.97165.03165.031.33%18,537
Mar 3, 2026161.22164.01159.58162.86162.86-2.06%18,560
Mar 2, 2026163.06166.57163.06166.28166.280.36%56,644
Feb 27, 2026164.13165.68164.13165.68165.68-0.68%8,078
Feb 26, 2026167.33167.49165.12166.82166.82-0.30%7,302
Feb 25, 2026165.69167.59165.69167.32167.321.75%11,649
Feb 24, 2026162.60165.39162.60164.44164.441.66%11,986
Feb 23, 2026165.29165.29161.16161.75161.75-2.78%8,249
Feb 20, 2026166.06167.52165.82166.37166.370.23%9,817
Feb 19, 2026165.24165.98164.90165.98165.98-0.38%11,481
Feb 18, 2026165.05167.64164.64166.62166.621.22%6,361
Feb 17, 2026165.14165.57163.39164.61164.61-1.13%21,855
Feb 13, 2026164.11167.42164.11166.49166.491.61%7,847
Feb 12, 2026169.29170.44162.86163.86163.86-3.04%11,976
Feb 11, 2026172.85172.85167.86168.99168.99-0.64%8,577
Feb 10, 2026170.60171.63170.08170.08170.08-0.01%8,598
Feb 9, 2026167.33170.66167.33170.10170.100.60%21,532
Feb 6, 2026163.97169.08163.97169.08169.085.07%22,212
Feb 5, 2026161.21162.51160.07160.92160.92-1.31%9,139
Feb 4, 2026164.77164.81160.20163.05163.05-1.19%30,158
Feb 3, 2026170.24170.24162.91165.01165.01-3.64%48,394
Feb 2, 2026168.79172.39168.79171.24171.240.95%8,936
Jan 30, 2026171.99172.77169.18169.63169.63-2.58%14,664
Jan 29, 2026176.25176.25171.22174.12174.12-1.26%9,599
Jan 28, 2026177.28177.51176.00176.34176.340.14%9,006
Jan 27, 2026176.38176.38175.08176.09176.090.53%15,347
Jan 26, 2026174.30175.45174.30175.16175.160.60%9,386
Jan 23, 2026175.10175.11173.66174.11174.11-0.73%21,001
Jan 22, 2026176.22176.23174.82175.39175.390.73%7,549
Jan 21, 2026172.08175.07172.08174.11174.111.89%16,405
Jan 20, 2026171.18173.42170.82170.88170.88-2.15%12,034
Jan 16, 2026176.12176.21174.27174.64174.64-0.13%13,578
Jan 15, 2026176.78176.78174.76174.87174.870.51%10,744
Jan 14, 2026175.00175.19173.04173.98173.98-0.67%14,796
Jan 13, 2026175.60175.88174.88175.15175.150.08%17,991
Jan 12, 2026173.77175.42173.77175.00175.000.48%8,360
Jan 9, 2026173.62174.58173.60174.16174.160.86%5,666
Jan 8, 2026173.63173.63171.94172.67172.67-0.82%6,715
Jan 7, 2026174.59174.83173.47174.09174.09-0.59%18,971
Jan 6, 2026172.31175.13172.31175.12175.121.97%15,582
Jan 5, 2026171.26172.75171.26171.74171.741.50%14,239