First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
164.35
-7.48 (-4.35%)
At close: Oct 10, 2025, 4:00 PM EDT
164.35
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 172.68 | 172.73 | 164.35 | 164.35 | 164.35 | -4.35% | 10,227 |
| Oct 9, 2025 | 172.62 | 172.62 | 171.01 | 171.83 | 171.83 | -0.45% | 8,308 |
| Oct 8, 2025 | 169.86 | 172.61 | 169.85 | 172.61 | 172.61 | 2.00% | 12,297 |
| Oct 7, 2025 | 172.99 | 172.99 | 168.81 | 169.22 | 169.22 | -1.56% | 8,737 |
| Oct 6, 2025 | 172.72 | 173.67 | 171.90 | 171.90 | 171.90 | 1.18% | 10,432 |
| Oct 3, 2025 | 171.80 | 171.80 | 169.51 | 169.90 | 169.90 | -0.80% | 15,080 |
| Oct 2, 2025 | 171.08 | 171.28 | 169.82 | 171.27 | 171.27 | 1.03% | 11,437 |
| Oct 1, 2025 | 166.73 | 169.56 | 166.73 | 169.53 | 169.53 | 0.92% | 26,166 |
| Sep 30, 2025 | 168.39 | 168.52 | 166.37 | 167.99 | 167.99 | -0.35% | 9,432 |
| Sep 29, 2025 | 169.46 | 169.58 | 168.57 | 168.58 | 168.58 | 0.43% | 7,745 |
| Sep 26, 2025 | 166.95 | 168.00 | 166.32 | 167.85 | 167.85 | 0.47% | 25,016 |
| Sep 25, 2025 | 166.53 | 167.55 | 165.75 | 167.07 | 167.07 | -1.26% | 31,773 |
| Sep 24, 2025 | 171.32 | 171.32 | 168.83 | 169.20 | 169.19 | -1.04% | 6,306 |
| Sep 23, 2025 | 172.81 | 172.81 | 170.54 | 170.98 | 170.97 | -0.91% | 12,512 |
| Sep 22, 2025 | 170.89 | 172.93 | 170.89 | 172.55 | 172.54 | 0.67% | 4,849 |
| Sep 19, 2025 | 171.86 | 171.86 | 170.38 | 171.41 | 171.40 | 0.02% | 9,722 |
| Sep 18, 2025 | 169.47 | 171.64 | 169.47 | 171.37 | 171.36 | 2.24% | 47,554 |
| Sep 17, 2025 | 167.53 | 168.14 | 166.12 | 167.61 | 167.60 | 0.08% | 6,620 |
| Sep 16, 2025 | 168.08 | 168.08 | 166.71 | 167.47 | 167.46 | -0.05% | 8,356 |
| Sep 15, 2025 | 166.67 | 167.78 | 166.67 | 167.56 | 167.55 | 0.91% | 4,021 |
| Sep 12, 2025 | 167.04 | 167.05 | 166.04 | 166.04 | 166.03 | -0.56% | 5,503 |
| Sep 11, 2025 | 166.73 | 166.98 | 166.61 | 166.98 | 166.97 | 0.96% | 63,706 |
| Sep 10, 2025 | 166.38 | 166.84 | 164.71 | 165.40 | 165.39 | 0.45% | 8,851 |
| Sep 9, 2025 | 164.31 | 164.76 | 163.66 | 164.65 | 164.64 | 0.35% | 65,785 |
| Sep 8, 2025 | 163.79 | 164.25 | 163.58 | 164.08 | 164.07 | 0.96% | 9,225 |
| Sep 5, 2025 | 163.00 | 163.00 | 161.13 | 162.52 | 162.52 | 1.59% | 9,726 |
| Sep 4, 2025 | 158.97 | 159.98 | 157.49 | 159.98 | 159.97 | 0.57% | 11,608 |
| Sep 3, 2025 | 159.20 | 159.47 | 158.11 | 159.07 | 159.06 | 0.15% | 8,415 |
| Sep 2, 2025 | 156.97 | 158.83 | 156.80 | 158.83 | 158.82 | -0.95% | 59,733 |
| Aug 29, 2025 | 161.67 | 161.67 | 160.11 | 160.36 | 160.35 | -1.44% | 4,662 |
| Aug 28, 2025 | 160.86 | 162.70 | 160.86 | 162.70 | 162.69 | 1.49% | 11,249 |
| Aug 27, 2025 | 159.27 | 160.44 | 159.27 | 160.32 | 160.31 | 0.89% | 8,456 |
| Aug 26, 2025 | 159.67 | 159.67 | 158.83 | 158.90 | 158.89 | 0.05% | 45,753 |
| Aug 25, 2025 | 158.97 | 159.34 | 158.73 | 158.82 | 158.81 | -0.43% | 8,617 |
| Aug 22, 2025 | 157.36 | 160.20 | 157.36 | 159.50 | 159.49 | 2.38% | 18,123 |
| Aug 21, 2025 | 155.31 | 156.13 | 154.92 | 155.79 | 155.78 | -0.21% | 9,921 |
| Aug 20, 2025 | 156.45 | 156.45 | 153.25 | 156.12 | 156.11 | -0.55% | 9,744 |
| Aug 19, 2025 | 159.78 | 159.78 | 156.89 | 156.98 | 156.97 | -1.81% | 8,663 |
| Aug 18, 2025 | 158.86 | 159.90 | 158.86 | 159.88 | 159.87 | 0.55% | 10,672 |
| Aug 15, 2025 | 159.54 | 159.54 | 158.79 | 159.00 | 158.99 | -0.54% | 3,487 |
| Aug 14, 2025 | 159.73 | 160.06 | 158.95 | 159.87 | 159.86 | -0.94% | 8,376 |
| Aug 13, 2025 | 160.98 | 161.38 | 160.29 | 161.38 | 161.37 | 0.90% | 6,527 |
| Aug 12, 2025 | 157.40 | 159.99 | 157.28 | 159.95 | 159.94 | 2.28% | 9,184 |
| Aug 11, 2025 | 158.97 | 159.24 | 156.12 | 156.38 | 156.37 | -0.99% | 7,190 |
| Aug 8, 2025 | 158.53 | 158.64 | 157.76 | 157.94 | 157.93 | -0.42% | 5,341 |
| Aug 7, 2025 | 161.22 | 161.22 | 156.70 | 158.60 | 158.59 | -0.37% | 25,419 |
| Aug 6, 2025 | 158.34 | 159.26 | 157.20 | 159.20 | 159.19 | 0.74% | 14,223 |
| Aug 5, 2025 | 160.40 | 160.69 | 158.03 | 158.03 | 158.02 | -1.29% | 43,035 |
| Aug 4, 2025 | 159.08 | 160.11 | 159.01 | 160.09 | 160.08 | 2.31% | 7,399 |
| Aug 1, 2025 | 157.86 | 158.22 | 154.91 | 156.47 | 156.46 | -2.35% | 23,585 |