First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
162.48
+1.48 (0.92%)
Jul 28, 2025, 4:00 PM - Market closed
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 161.96 | 162.48 | 161.91 | 162.48 | 162.48 | 0.92% | 6,108 |
| Jul 25, 2025 | 160.06 | 161.20 | 159.99 | 161.00 | 161.00 | 0.71% | 7,996 |
| Jul 24, 2025 | 160.29 | 160.29 | 159.34 | 159.86 | 159.86 | -0.10% | 6,825 |
| Jul 23, 2025 | 159.37 | 160.03 | 159.31 | 160.03 | 160.03 | 0.76% | 6,144 |
| Jul 22, 2025 | 159.43 | 159.43 | 157.17 | 158.81 | 158.81 | -0.45% | 8,823 |
| Jul 21, 2025 | 160.04 | 160.52 | 159.53 | 159.53 | 159.53 | 0.13% | 9,415 |
| Jul 18, 2025 | 159.31 | 159.32 | 158.47 | 159.32 | 159.32 | 0.59% | 7,085 |
| Jul 17, 2025 | 157.07 | 158.70 | 157.07 | 158.39 | 158.39 | 1.03% | 85,782 |
| Jul 16, 2025 | 156.93 | 156.93 | 154.88 | 156.77 | 156.77 | 0.07% | 12,546 |
| Jul 15, 2025 | 157.68 | 157.95 | 156.64 | 156.66 | 156.66 | 0.17% | 10,442 |
| Jul 14, 2025 | 155.45 | 156.89 | 155.45 | 156.39 | 156.39 | 0.33% | 55,679 |
| Jul 11, 2025 | 157.13 | 157.13 | 155.72 | 155.88 | 155.88 | -1.29% | 12,545 |
| Jul 10, 2025 | 160.73 | 160.73 | 157.65 | 157.92 | 157.92 | -1.49% | 10,911 |
| Jul 9, 2025 | 160.35 | 160.70 | 159.36 | 160.30 | 160.30 | 0.33% | 8,598 |
| Jul 8, 2025 | 159.62 | 159.99 | 159.11 | 159.78 | 159.78 | 0.68% | 15,193 |
| Jul 7, 2025 | 159.32 | 159.72 | 158.05 | 158.70 | 158.70 | -0.76% | 12,371 |
| Jul 3, 2025 | 158.59 | 160.51 | 158.59 | 159.92 | 159.92 | 1.08% | 6,877 |
| Jul 2, 2025 | 156.57 | 158.25 | 156.10 | 158.21 | 158.21 | 0.95% | 13,670 |
| Jul 1, 2025 | 156.71 | 157.24 | 155.05 | 156.72 | 156.72 | -0.41% | 15,435 |
| Jun 30, 2025 | 156.98 | 157.36 | 156.61 | 157.36 | 157.36 | 1.13% | 6,137 |
| Jun 27, 2025 | 156.13 | 156.90 | 155.14 | 155.60 | 155.60 | -0.34% | 8,726 |
| Jun 26, 2025 | 155.45 | 156.18 | 155.20 | 156.12 | 156.12 | 0.90% | 9,254 |
| Jun 25, 2025 | 155.50 | 155.77 | 154.18 | 154.73 | 154.73 | -0.11% | 9,433 |
| Jun 24, 2025 | 153.39 | 155.07 | 153.39 | 154.91 | 154.91 | 2.07% | 6,713 |
| Jun 23, 2025 | 150.17 | 151.76 | 149.44 | 151.76 | 151.76 | 0.89% | 9,899 |
| Jun 20, 2025 | 152.41 | 152.41 | 149.89 | 150.42 | 150.42 | -0.90% | 8,600 |
| Jun 18, 2025 | 152.53 | 153.03 | 151.32 | 151.78 | 151.78 | -0.38% | 7,564 |
| Jun 17, 2025 | 152.24 | 153.73 | 152.21 | 152.36 | 152.36 | -0.36% | 10,627 |
| Jun 16, 2025 | 151.35 | 153.10 | 151.35 | 152.91 | 152.91 | 2.07% | 14,227 |
| Jun 13, 2025 | 150.47 | 151.74 | 149.70 | 149.80 | 149.80 | -1.76% | 11,580 |
| Jun 12, 2025 | 152.12 | 153.11 | 152.12 | 152.49 | 152.49 | -0.21% | 16,353 |
| Jun 11, 2025 | 153.57 | 154.35 | 152.41 | 152.81 | 152.81 | -0.38% | 32,255 |
| Jun 10, 2025 | 153.30 | 153.77 | 152.44 | 153.40 | 153.40 | 0.36% | 29,614 |
| Jun 9, 2025 | 153.13 | 153.83 | 152.81 | 152.85 | 152.85 | 0.18% | 36,336 |
| Jun 6, 2025 | 152.73 | 152.97 | 152.39 | 152.57 | 152.57 | 1.04% | 6,713 |
| Jun 5, 2025 | 151.74 | 153.09 | 150.31 | 151.00 | 151.00 | -0.07% | 19,379 |
| Jun 4, 2025 | 150.78 | 151.77 | 150.78 | 151.10 | 151.10 | 0.73% | 12,179 |
| Jun 3, 2025 | 147.05 | 150.02 | 147.05 | 150.00 | 150.00 | 1.85% | 14,194 |
| Jun 2, 2025 | 146.51 | 147.43 | 145.51 | 147.28 | 147.28 | 0.25% | 7,493 |
| May 30, 2025 | 146.51 | 146.92 | 144.59 | 146.92 | 146.92 | - | 5,815 |
| May 29, 2025 | 148.94 | 148.94 | 146.26 | 146.91 | 146.91 | -0.46% | 9,267 |
| May 28, 2025 | 148.76 | 148.76 | 147.60 | 147.60 | 147.60 | -0.92% | 6,558 |
| May 27, 2025 | 148.36 | 149.19 | 148.24 | 148.98 | 148.98 | 1.93% | 6,337 |
| May 23, 2025 | 144.93 | 146.79 | 144.93 | 146.15 | 146.15 | -1.24% | 9,776 |
| May 22, 2025 | 147.55 | 148.89 | 147.30 | 147.99 | 147.99 | 0.33% | 7,190 |
| May 21, 2025 | 149.12 | 150.50 | 147.46 | 147.50 | 147.50 | -1.93% | 12,830 |
| May 20, 2025 | 150.15 | 150.55 | 149.58 | 150.40 | 150.40 | -0.07% | 7,773 |
| May 19, 2025 | 148.65 | 150.80 | 148.65 | 150.51 | 150.51 | -0.40% | 13,311 |
| May 16, 2025 | 150.14 | 151.15 | 150.08 | 151.12 | 151.12 | 0.54% | 15,093 |
| May 15, 2025 | 149.35 | 150.67 | 149.01 | 150.30 | 150.30 | -0.34% | 10,898 |