First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
166.04
-0.94 (-0.56%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 167.04 | 167.05 | 166.04 | 166.04 | 166.04 | -0.56% | 5,503 |
| Sep 11, 2025 | 166.73 | 166.98 | 166.61 | 166.98 | 166.98 | 0.96% | 63,706 |
| Sep 10, 2025 | 166.38 | 166.84 | 164.71 | 165.40 | 165.40 | 0.45% | 8,851 |
| Sep 9, 2025 | 164.31 | 164.76 | 163.66 | 164.65 | 164.65 | 0.35% | 65,785 |
| Sep 8, 2025 | 163.79 | 164.25 | 163.58 | 164.08 | 164.08 | 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 | 159.98 | 0.57% | 11,608 |
| Sep 3, 2025 | 159.20 | 159.47 | 158.11 | 159.07 | 159.07 | 0.15% | 8,415 |
| Sep 2, 2025 | 156.97 | 158.83 | 156.80 | 158.83 | 158.83 | -0.95% | 59,733 |
| Aug 29, 2025 | 161.67 | 161.67 | 160.11 | 160.36 | 160.36 | -1.44% | 4,662 |
| Aug 28, 2025 | 160.86 | 162.70 | 160.86 | 162.70 | 162.70 | 1.49% | 11,249 |
| Aug 27, 2025 | 159.27 | 160.44 | 159.27 | 160.32 | 160.32 | 0.89% | 8,456 |
| Aug 26, 2025 | 159.67 | 159.67 | 158.83 | 158.90 | 158.90 | 0.05% | 45,753 |
| Aug 25, 2025 | 158.97 | 159.34 | 158.73 | 158.82 | 158.82 | -0.43% | 8,617 |
| Aug 22, 2025 | 157.36 | 160.20 | 157.36 | 159.50 | 159.50 | 2.38% | 18,123 |
| Aug 21, 2025 | 155.31 | 156.13 | 154.92 | 155.79 | 155.79 | -0.21% | 9,921 |
| Aug 20, 2025 | 156.45 | 156.45 | 153.25 | 156.12 | 156.12 | -0.55% | 9,744 |
| Aug 19, 2025 | 159.78 | 159.78 | 156.89 | 156.98 | 156.98 | -1.81% | 8,663 |
| Aug 18, 2025 | 158.86 | 159.90 | 158.86 | 159.88 | 159.88 | 0.55% | 10,672 |
| Aug 15, 2025 | 159.54 | 159.54 | 158.79 | 159.00 | 159.00 | -0.54% | 3,487 |
| Aug 14, 2025 | 159.73 | 160.06 | 158.95 | 159.87 | 159.87 | -0.94% | 8,376 |
| Aug 13, 2025 | 160.98 | 161.38 | 160.29 | 161.38 | 161.38 | 0.90% | 6,527 |
| Aug 12, 2025 | 157.40 | 159.99 | 157.28 | 159.95 | 159.95 | 2.28% | 9,184 |
| Aug 11, 2025 | 158.97 | 159.24 | 156.12 | 156.38 | 156.38 | -0.99% | 7,190 |
| Aug 8, 2025 | 158.53 | 158.64 | 157.76 | 157.94 | 157.94 | -0.42% | 5,341 |
| Aug 7, 2025 | 161.22 | 161.22 | 156.70 | 158.60 | 158.60 | -0.37% | 25,419 |
| Aug 6, 2025 | 158.34 | 159.26 | 157.20 | 159.20 | 159.20 | 0.74% | 14,223 |
| Aug 5, 2025 | 160.40 | 160.69 | 158.03 | 158.03 | 158.03 | -1.29% | 43,035 |
| Aug 4, 2025 | 159.08 | 160.11 | 159.01 | 160.09 | 160.09 | 2.31% | 7,399 |
| Aug 1, 2025 | 157.86 | 158.22 | 154.91 | 156.47 | 156.47 | -2.35% | 23,585 |
| Jul 31, 2025 | 163.29 | 163.29 | 160.24 | 160.24 | 160.24 | -1.35% | 10,178 |
| Jul 30, 2025 | 162.93 | 163.56 | 161.62 | 162.44 | 162.44 | 0.09% | 7,921 |
| Jul 29, 2025 | 163.67 | 164.45 | 161.62 | 162.29 | 162.29 | -0.12% | 10,309 |
| 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 |