Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
139.51
-2.76 (-1.94%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024142.16142.16139.40139.51139.51-1.94%12,369
Oct 30, 2024142.99144.34142.27142.27142.27-1.19%9,335
Oct 29, 2024142.03144.22142.00143.98143.981.15%10,418
Oct 28, 2024142.19142.91142.19142.35142.350.54%7,000
Oct 25, 2024142.89143.20141.40141.59141.590.23%89,117
Oct 24, 2024140.85141.54140.60141.27141.271.09%9,842
Oct 23, 2024140.93141.41138.89139.74139.74-1.25%18,600
Oct 22, 2024141.73141.99141.27141.51141.51-0.71%8,721
Oct 21, 2024142.87143.40141.94142.52142.52-0.47%19,416
Oct 18, 2024143.42143.58143.05143.19143.190.24%8,907
Oct 17, 2024143.28143.29142.44142.85142.850.44%35,210
Oct 16, 2024142.34142.34141.37142.23142.230.42%11,000
Oct 15, 2024143.41143.95141.48141.63141.63-1.25%14,007
Oct 14, 2024142.90143.61142.90143.43143.430.68%10,925
Oct 11, 2024140.77142.59140.77142.46142.461.04%7,029
Oct 10, 2024140.12141.04139.68140.99140.99-0.17%10,000
Oct 9, 2024140.09141.49139.76141.23141.230.78%20,300
Oct 8, 2024138.88140.14138.73140.14140.141.16%19,000
Oct 7, 2024139.24139.24138.15138.53138.53-0.70%9,831
Oct 4, 2024139.32139.52138.36139.51139.511.42%8,414
Oct 3, 2024136.57137.59136.57137.56137.560.20%12,100
Oct 2, 2024135.89137.78135.76137.29137.290.82%11,700
Oct 1, 2024136.18136.74135.45136.18136.18-1.78%38,246
Sep 30, 2024137.76138.69137.35138.65138.650.22%24,904
Sep 27, 2024139.59139.59137.98138.35138.35-0.52%33,249
Sep 26, 2024139.76139.76137.86139.08139.081.06%22,100
Sep 25, 2024137.81138.56137.44137.62137.60-0.22%11,846
Sep 24, 2024138.02138.07137.07137.92137.900.42%23,900
Sep 23, 2024137.16137.54136.75137.34137.320.33%19,700
Sep 20, 2024136.28136.99135.39136.89136.880.04%14,809
Sep 19, 2024137.13137.61136.54136.84136.822.23%15,800
Sep 18, 2024134.68135.50133.63133.86133.84-0.38%10,000
Sep 17, 2024135.06135.36133.76134.37134.350.22%24,900
Sep 16, 2024133.20134.08133.20134.08134.060.34%16,300
Sep 13, 2024132.42133.90132.42133.62133.611.32%10,200
Sep 12, 2024131.20132.57130.83131.88131.870.65%13,100
Sep 11, 2024128.68131.26127.18131.03131.011.85%17,533
Sep 10, 2024128.95128.95127.38128.65128.640.09%45,123
Sep 9, 2024128.12129.27128.12128.54128.521.29%12,117
Sep 6, 2024129.99130.41126.54126.90126.88-2.18%15,649
Sep 5, 2024129.67130.36129.34129.73129.71-0.57%20,224
Sep 4, 2024129.46131.01129.30130.48130.46-0.21%13,545
Sep 3, 2024134.95134.95130.67130.76130.74-3.97%21,249
Aug 30, 2024136.05136.16135.09136.16136.140.90%21,600
Aug 29, 2024135.07136.89134.94134.94134.920.48%14,325
Aug 28, 2024135.56135.74133.72134.29134.27-1.34%19,900
Aug 27, 2024134.57136.27134.50136.11136.090.34%9,600
Aug 26, 2024136.75136.90135.44135.65135.63-0.65%58,846
Aug 23, 2024135.90136.81135.56136.54136.521.49%13,100
Aug 22, 2024137.33137.33134.53134.54134.52-1.70%9,344
Aug 21, 2024135.54136.88135.42136.86136.841.30%15,449
Aug 20, 2024135.77136.04134.83135.11135.09-0.56%14,823
Aug 19, 2024134.52135.93134.12135.87135.851.00%18,400
Aug 16, 2024133.74134.82133.74134.53134.51-0.07%10,927
Aug 15, 2024133.05134.91133.04134.62134.602.67%51,136
Aug 14, 2024131.46131.84130.36131.12131.100.17%20,100
Aug 13, 2024129.03131.05129.03130.90130.882.47%41,200
Aug 12, 2024128.52128.69127.51127.74127.72-0.26%11,500
Aug 9, 2024127.08128.40126.89128.07128.050.84%13,100
Aug 8, 2024124.51127.19123.18127.00126.983.69%12,200
Aug 7, 2024126.37126.91122.48122.48122.46-1.56%11,700
Aug 6, 2024124.15126.11123.73124.42124.401.10%69,200
Aug 5, 2024118.92124.18118.92123.07123.05-2.53%27,400
Aug 2, 2024127.12127.12124.86126.26126.24-3.39%27,313
Aug 1, 2024135.00135.82129.72130.69130.67-3.37%34,607
Jul 31, 2024134.99136.03134.41135.25135.232.28%11,702
Jul 30, 2024134.99134.99131.62132.23132.21-1.52%15,300
Jul 29, 2024135.33135.60134.23134.27134.250.03%12,600
Jul 26, 2024134.51134.97133.86134.23134.211.05%11,231
Jul 25, 2024132.95135.53131.75132.84132.82-0.23%21,800
Jul 24, 2024136.68136.68133.14133.14133.12-3.78%20,800
Jul 23, 2024138.09139.16138.09138.37138.35-28,400
Jul 22, 2024137.46138.58136.62138.37138.351.67%17,044
Jul 19, 2024137.09137.37136.07136.10136.08-1.03%12,200
Jul 18, 2024139.07139.68136.56137.52137.50-0.51%32,700
Jul 17, 2024140.13140.59138.22138.22138.20-3.01%38,100
Jul 16, 2024141.84142.56141.30142.51142.490.97%24,300
Jul 15, 2024140.76142.00140.76141.14141.120.84%28,825
Jul 12, 2024138.99141.17138.85139.96139.940.93%19,446
Jul 11, 2024139.83140.47138.50138.67138.65-0.73%36,144
Jul 10, 2024138.81139.69138.07139.69139.670.93%27,900
Jul 9, 2024139.62139.62138.28138.40138.38-0.53%43,304
Jul 8, 2024138.69139.36138.64139.14139.120.77%11,523
Jul 5, 2024137.53138.11137.53138.07138.050.33%11,938
Jul 3, 2024137.17137.96137.02137.62137.600.41%15,112
Jul 2, 2024135.73137.10135.73137.06137.040.46%17,900
Jul 1, 2024136.61136.61135.30136.43136.410.12%23,230
Jun 28, 2024136.43137.53135.98136.26136.240.40%20,300
Jun 27, 2024134.66136.13134.66135.72135.700.96%13,131
Jun 26, 2024134.45134.74133.97134.43134.41-0.36%25,100
Jun 25, 2024134.40134.91133.98134.91134.890.65%31,800
Jun 24, 2024134.83135.28134.04134.04134.02-0.98%12,817
Jun 21, 2024134.73135.46133.90135.36135.340.30%11,500
Jun 20, 2024136.51136.60134.96134.96134.94-0.94%32,436
Jun 18, 2024135.45136.46135.45136.24136.220.69%20,819
Jun 17, 2024134.07135.53133.57135.30135.280.80%19,600
Jun 14, 2024134.10134.37133.78134.22134.20-0.42%16,700
Jun 13, 2024135.55135.80134.25134.79134.77-0.42%13,105
Jun 12, 2024135.38135.88134.68135.36135.341.69%13,600
Jun 11, 2024132.59133.21132.02133.11133.09-0.04%9,700