Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
150.87
-5.68 (-3.63%)
Feb 21, 2025, 3:59 PM EST - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025152.24152.73151.32151.92151.921.96%21,518
Jan 14, 2025149.43149.84148.16149.00149.000.87%37,894
Jan 13, 2025146.18147.72146.10147.72147.72-0.58%8,537
Jan 10, 2025148.91149.46147.34148.58148.58-1.40%19,581
Jan 8, 2025150.82150.86149.20150.70150.70-0.24%23,384
Jan 7, 2025154.14154.14150.22151.05151.05-1.67%16,160
Jan 6, 2025153.50154.87153.20153.62153.621.12%64,075
Jan 3, 2025149.72151.98149.72151.91151.911.99%15,979
Jan 2, 2025150.05150.14147.93148.95148.950.27%26,542
Dec 31, 2024150.05150.05148.13148.55148.55-0.57%23,075
Dec 30, 2024149.59150.37147.87149.40149.40-1.41%84,746
Dec 27, 2024152.54152.54150.31151.53151.53-1.49%12,965
Dec 26, 2024153.20154.19153.20153.82153.820.21%9,748
Dec 24, 2024152.65153.49152.55153.49153.490.78%5,589
Dec 23, 2024151.81152.33150.58152.31152.310.54%10,715
Dec 20, 2024147.88152.70147.88151.49151.491.71%58,042
Dec 19, 2024150.51151.24148.70148.95148.950.13%16,646
Dec 18, 2024154.99155.35148.59148.75148.75-3.68%11,643
Dec 17, 2024155.18155.38154.17154.44154.44-0.97%38,568
Dec 16, 2024154.72156.14154.72155.95155.950.92%11,633
Dec 13, 2024155.87155.87153.80154.52154.52-0.52%21,862
Dec 12, 2024154.82155.75154.71155.33155.30-0.10%15,402
Dec 11, 2024154.82155.70154.22155.49155.461.48%34,832
Dec 10, 2024155.69155.69152.96153.22153.19-1.80%13,222
Dec 9, 2024158.13158.33155.88156.03156.00-1.41%25,366
Dec 6, 2024156.81158.51156.81158.26158.221.52%11,332
Dec 5, 2024157.14157.30155.88155.88155.85-0.77%13,852
Dec 4, 2024156.65157.61156.50157.08157.051.13%17,209
Dec 3, 2024154.31155.33154.31155.33155.300.28%13,165
Dec 2, 2024153.84155.28153.84154.90154.870.87%20,423
Nov 29, 2024153.48154.03153.48153.57153.540.44%2,386
Nov 27, 2024154.00154.00151.48152.90152.86-1.28%6,097
Nov 26, 2024155.53155.53154.32154.87154.84-0.31%8,660
Nov 25, 2024155.82156.43155.11155.35155.320.86%34,498
Nov 22, 2024151.54154.20151.41154.02153.991.71%12,263
Nov 21, 2024150.63152.16149.82151.43151.401.42%11,748
Nov 20, 2024148.70149.35147.90149.31149.280.72%12,436
Nov 19, 2024145.56148.24145.56148.24148.211.22%9,596
Nov 18, 2024146.60147.00145.90146.45146.420.18%12,470
Nov 15, 2024147.54147.78145.74146.18146.15-1.54%14,480
Nov 14, 2024150.92150.92148.47148.47148.44-1.47%48,191
Nov 13, 2024151.77152.28150.68150.68150.65-0.69%18,478
Nov 12, 2024151.70152.47151.42151.73151.70-0.32%9,861
Nov 11, 2024152.29152.50151.23152.22152.190.43%10,222
Nov 8, 2024151.09151.63150.78151.57151.540.41%17,265
Nov 7, 2024149.76151.19149.76150.95150.922.01%27,778
Nov 6, 2024146.56148.05146.26147.98147.953.81%12,747
Nov 5, 2024140.71142.56140.71142.55142.521.96%12,750
Nov 4, 2024139.80141.03139.80139.81139.78-0.34%6,692
Nov 1, 2024139.93141.26139.83140.29140.260.56%7,316
Oct 31, 2024142.16142.16139.40139.51139.48-1.94%12,369
Oct 30, 2024142.99144.34142.27142.27142.24-1.19%9,335
Oct 29, 2024142.03144.22142.00143.98143.951.14%10,418
Oct 28, 2024142.19142.91142.19142.35142.320.54%6,968
Oct 25, 2024142.89143.20141.41141.59141.560.23%89,117
Oct 24, 2024140.85141.54140.60141.27141.241.09%9,842
Oct 23, 2024140.93141.41138.89139.74139.71-1.25%18,591
Oct 22, 2024141.73141.99141.27141.51141.48-0.71%8,721
Oct 21, 2024142.87143.40141.94142.52142.49-0.47%19,416
Oct 18, 2024143.42143.58143.05143.19143.160.24%8,907
Oct 17, 2024143.28143.29142.44142.85142.820.44%35,210
Oct 16, 2024142.34142.34141.37142.23142.200.42%10,967
Oct 15, 2024143.41143.95141.48141.63141.60-1.25%14,007
Oct 14, 2024142.90143.61142.90143.43143.400.68%10,925
Oct 11, 2024140.77142.59140.77142.46142.431.04%7,029
Oct 10, 2024140.12141.04139.68140.99140.96-0.17%9,989
Oct 9, 2024140.09141.49139.77141.23141.200.78%20,300
Oct 8, 2024138.88140.14138.73140.14140.111.16%18,968
Oct 7, 2024139.24139.24138.15138.53138.50-0.70%9,831
Oct 4, 2024139.32139.52138.36139.51139.481.42%8,414
Oct 3, 2024136.57137.59136.57137.56137.530.20%12,054
Oct 2, 2024135.89137.78135.76137.29137.260.82%11,651
Oct 1, 2024136.18136.74135.45136.18136.15-1.78%38,246
Sep 30, 2024137.76138.69137.35138.65138.620.21%24,904
Sep 27, 2024139.59139.59137.98138.35138.32-0.52%33,249