First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
152.11
+2.80 (1.87%)
Nov 21, 2024, 12:49 PM EST - Market open
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 148.70 | 149.35 | 147.90 | 149.31 | 149.31 | 0.72% | 12,436 |
| Nov 19, 2024 | 145.56 | 148.24 | 145.56 | 148.24 | 148.24 | 1.22% | 9,596 |
| Nov 18, 2024 | 146.60 | 147.00 | 145.90 | 146.45 | 146.45 | 0.18% | 12,470 |
| Nov 15, 2024 | 147.54 | 147.78 | 145.74 | 146.18 | 146.18 | -1.54% | 14,480 |
| Nov 14, 2024 | 150.92 | 150.92 | 148.47 | 148.47 | 148.47 | -1.47% | 48,191 |
| Nov 13, 2024 | 151.77 | 152.28 | 150.68 | 150.68 | 150.68 | -0.69% | 18,478 |
| Nov 12, 2024 | 151.70 | 152.47 | 151.42 | 151.73 | 151.73 | -0.32% | 9,861 |
| Nov 11, 2024 | 152.29 | 152.50 | 151.23 | 152.22 | 152.22 | 0.43% | 10,222 |
| Nov 8, 2024 | 151.09 | 151.63 | 150.78 | 151.57 | 151.57 | 0.41% | 17,265 |
| Nov 7, 2024 | 149.76 | 151.19 | 149.76 | 150.95 | 150.95 | 2.01% | 27,778 |
| Nov 6, 2024 | 146.56 | 148.05 | 146.26 | 147.98 | 147.98 | 3.81% | 12,747 |
| Nov 5, 2024 | 140.71 | 142.56 | 140.71 | 142.55 | 142.55 | 1.96% | 12,750 |
| Nov 4, 2024 | 139.80 | 141.03 | 139.80 | 139.81 | 139.81 | -0.34% | 6,692 |
| Nov 1, 2024 | 139.93 | 141.26 | 139.83 | 140.29 | 140.29 | 0.56% | 7,316 |
| Oct 31, 2024 | 142.16 | 142.16 | 139.40 | 139.51 | 139.51 | -1.94% | 12,369 |
| Oct 30, 2024 | 142.99 | 144.34 | 142.27 | 142.27 | 142.27 | -1.19% | 9,335 |
| Oct 29, 2024 | 142.03 | 144.22 | 142.00 | 143.98 | 143.98 | 1.14% | 10,418 |
| Oct 28, 2024 | 142.19 | 142.91 | 142.19 | 142.35 | 142.35 | 0.54% | 6,968 |
| Oct 25, 2024 | 142.89 | 143.20 | 141.41 | 141.59 | 141.59 | 0.23% | 89,117 |
| Oct 24, 2024 | 140.85 | 141.54 | 140.60 | 141.27 | 141.27 | 1.09% | 9,842 |
| Oct 23, 2024 | 140.93 | 141.41 | 138.89 | 139.74 | 139.74 | -1.25% | 18,591 |
| Oct 22, 2024 | 141.73 | 141.99 | 141.27 | 141.51 | 141.51 | -0.71% | 8,721 |
| Oct 21, 2024 | 142.87 | 143.40 | 141.94 | 142.52 | 142.52 | -0.47% | 19,416 |
| Oct 18, 2024 | 143.42 | 143.58 | 143.05 | 143.19 | 143.19 | 0.24% | 8,907 |
| Oct 17, 2024 | 143.28 | 143.29 | 142.44 | 142.85 | 142.85 | 0.44% | 35,210 |
| Oct 16, 2024 | 142.34 | 142.34 | 141.37 | 142.23 | 142.23 | 0.42% | 10,967 |
| Oct 15, 2024 | 143.41 | 143.95 | 141.48 | 141.63 | 141.63 | -1.25% | 14,007 |
| Oct 14, 2024 | 142.90 | 143.61 | 142.90 | 143.43 | 143.43 | 0.68% | 10,925 |
| Oct 11, 2024 | 140.77 | 142.59 | 140.77 | 142.46 | 142.46 | 1.04% | 7,029 |
| Oct 10, 2024 | 140.12 | 141.04 | 139.68 | 140.99 | 140.99 | -0.17% | 9,989 |
| Oct 9, 2024 | 140.09 | 141.49 | 139.77 | 141.23 | 141.23 | 0.78% | 20,300 |
| Oct 8, 2024 | 138.88 | 140.14 | 138.73 | 140.14 | 140.14 | 1.16% | 18,968 |
| Oct 7, 2024 | 139.24 | 139.24 | 138.15 | 138.53 | 138.53 | -0.70% | 9,831 |
| Oct 4, 2024 | 139.32 | 139.52 | 138.36 | 139.51 | 139.51 | 1.42% | 8,414 |
| Oct 3, 2024 | 136.57 | 137.59 | 136.57 | 137.56 | 137.56 | 0.20% | 12,054 |
| Oct 2, 2024 | 135.89 | 137.78 | 135.76 | 137.29 | 137.29 | 0.82% | 11,651 |
| Oct 1, 2024 | 136.18 | 136.74 | 135.45 | 136.18 | 136.18 | -1.78% | 38,246 |
| Sep 30, 2024 | 137.76 | 138.69 | 137.35 | 138.65 | 138.65 | 0.21% | 24,904 |
| Sep 27, 2024 | 139.59 | 139.59 | 137.98 | 138.35 | 138.35 | -0.52% | 33,249 |
| Sep 26, 2024 | 139.76 | 139.76 | 137.86 | 139.08 | 139.08 | 1.06% | 22,069 |
| Sep 25, 2024 | 137.81 | 138.56 | 137.44 | 137.62 | 137.60 | -0.22% | 11,846 |
| Sep 24, 2024 | 138.02 | 138.08 | 137.07 | 137.92 | 137.90 | 0.42% | 23,887 |
| Sep 23, 2024 | 137.16 | 137.54 | 136.75 | 137.34 | 137.32 | 0.33% | 19,671 |
| Sep 20, 2024 | 136.28 | 136.99 | 135.39 | 136.89 | 136.88 | 0.04% | 14,809 |
| Sep 19, 2024 | 137.13 | 137.61 | 136.54 | 136.84 | 136.82 | 2.23% | 15,774 |
| Sep 18, 2024 | 134.68 | 135.50 | 133.63 | 133.86 | 133.84 | -0.38% | 9,962 |
| Sep 17, 2024 | 135.06 | 135.36 | 133.76 | 134.37 | 134.35 | 0.22% | 24,858 |
| Sep 16, 2024 | 133.20 | 134.08 | 133.20 | 134.08 | 134.06 | 0.34% | 16,281 |
| Sep 13, 2024 | 132.42 | 133.90 | 132.42 | 133.63 | 133.61 | 1.32% | 10,190 |
| Sep 12, 2024 | 131.20 | 132.57 | 130.83 | 131.88 | 131.87 | 0.65% | 13,065 |
| Sep 11, 2024 | 128.68 | 131.26 | 127.18 | 131.03 | 131.01 | 1.85% | 17,533 |
| Sep 10, 2024 | 128.95 | 128.95 | 127.38 | 128.66 | 128.64 | 0.09% | 45,123 |
| Sep 9, 2024 | 128.12 | 129.27 | 128.12 | 128.54 | 128.52 | 1.29% | 12,117 |
| Sep 6, 2024 | 129.99 | 130.41 | 126.54 | 126.90 | 126.88 | -2.18% | 15,649 |
| Sep 5, 2024 | 129.67 | 130.36 | 129.34 | 129.73 | 129.71 | -0.57% | 20,224 |
| Sep 4, 2024 | 129.46 | 131.01 | 129.30 | 130.48 | 130.46 | -0.22% | 13,545 |
| Sep 3, 2024 | 134.95 | 134.95 | 130.67 | 130.76 | 130.74 | -3.96% | 21,249 |
| Aug 30, 2024 | 136.05 | 136.16 | 135.09 | 136.16 | 136.14 | 0.90% | 21,557 |
| Aug 29, 2024 | 135.07 | 136.89 | 134.94 | 134.94 | 134.92 | 0.48% | 14,325 |
| Aug 28, 2024 | 135.56 | 135.74 | 133.72 | 134.29 | 134.27 | -1.34% | 19,878 |
| Aug 27, 2024 | 134.57 | 136.27 | 134.50 | 136.11 | 136.09 | 0.34% | 9,593 |
| Aug 26, 2024 | 136.75 | 136.90 | 135.44 | 135.65 | 135.63 | -0.65% | 58,846 |
| Aug 23, 2024 | 135.90 | 136.81 | 135.56 | 136.54 | 136.52 | 1.49% | 13,072 |
| Aug 22, 2024 | 137.33 | 137.33 | 134.53 | 134.54 | 134.52 | -1.69% | 9,344 |
| Aug 21, 2024 | 135.54 | 136.88 | 135.42 | 136.86 | 136.84 | 1.30% | 15,449 |
| Aug 20, 2024 | 135.77 | 136.04 | 134.83 | 135.11 | 135.09 | -0.56% | 14,823 |
| Aug 19, 2024 | 134.52 | 135.93 | 134.12 | 135.87 | 135.85 | 1.00% | 18,381 |
| Aug 16, 2024 | 133.74 | 134.82 | 133.74 | 134.53 | 134.51 | -0.07% | 10,927 |
| Aug 15, 2024 | 133.05 | 134.91 | 133.04 | 134.62 | 134.60 | 2.67% | 51,136 |
| Aug 14, 2024 | 131.46 | 131.84 | 130.36 | 131.12 | 131.10 | 0.17% | 20,075 |
| Aug 13, 2024 | 129.03 | 131.05 | 129.03 | 130.90 | 130.88 | 2.47% | 41,163 |
| Aug 12, 2024 | 128.52 | 128.69 | 127.51 | 127.74 | 127.72 | -0.26% | 11,487 |
| Aug 9, 2024 | 127.08 | 128.40 | 126.89 | 128.07 | 128.05 | 0.84% | 13,066 |
| Aug 8, 2024 | 124.51 | 127.19 | 123.18 | 127.00 | 126.98 | 3.69% | 12,184 |
| Aug 7, 2024 | 126.37 | 126.91 | 122.48 | 122.48 | 122.46 | -1.56% | 11,680 |
| Aug 6, 2024 | 124.15 | 126.11 | 123.73 | 124.42 | 124.40 | 1.10% | 69,153 |
| Aug 5, 2024 | 118.92 | 124.18 | 118.92 | 123.07 | 123.05 | -2.53% | 27,368 |
| Aug 2, 2024 | 127.12 | 127.12 | 124.86 | 126.26 | 126.24 | -3.39% | 27,313 |
| Aug 1, 2024 | 135.00 | 135.82 | 129.72 | 130.69 | 130.68 | -3.37% | 34,607 |
| Jul 31, 2024 | 134.99 | 136.03 | 134.41 | 135.25 | 135.23 | 2.28% | 11,702 |
| Jul 30, 2024 | 134.99 | 134.99 | 131.62 | 132.23 | 132.21 | -1.52% | 15,296 |
| Jul 29, 2024 | 135.33 | 135.61 | 134.23 | 134.27 | 134.25 | 0.03% | 12,582 |
| Jul 26, 2024 | 134.51 | 134.97 | 133.86 | 134.23 | 134.21 | 1.05% | 11,231 |
| Jul 25, 2024 | 132.95 | 135.53 | 131.75 | 132.84 | 132.82 | -0.23% | 21,790 |
| Jul 24, 2024 | 136.68 | 136.68 | 133.14 | 133.14 | 133.12 | -3.78% | 20,789 |
| Jul 23, 2024 | 138.09 | 139.16 | 138.09 | 138.37 | 138.35 | - | 28,369 |
| Jul 22, 2024 | 137.46 | 138.58 | 136.62 | 138.37 | 138.35 | 1.67% | 17,044 |
| Jul 19, 2024 | 137.09 | 137.37 | 136.07 | 136.10 | 136.08 | -1.03% | 12,155 |
| Jul 18, 2024 | 139.07 | 139.68 | 136.56 | 137.52 | 137.50 | -0.51% | 32,687 |
| Jul 17, 2024 | 140.13 | 140.59 | 138.22 | 138.22 | 138.20 | -3.01% | 38,058 |
| Jul 16, 2024 | 141.84 | 142.56 | 141.30 | 142.51 | 142.49 | 0.97% | 24,287 |
| Jul 15, 2024 | 140.76 | 142.00 | 140.76 | 141.14 | 141.12 | 0.84% | 28,825 |
| Jul 12, 2024 | 138.99 | 141.17 | 138.85 | 139.96 | 139.94 | 0.93% | 19,446 |
| Jul 11, 2024 | 139.83 | 140.47 | 138.50 | 138.67 | 138.65 | -0.73% | 36,144 |
| Jul 10, 2024 | 138.81 | 139.69 | 138.07 | 139.69 | 139.67 | 0.93% | 27,861 |
| Jul 9, 2024 | 139.62 | 139.62 | 138.28 | 138.40 | 138.38 | -0.53% | 43,304 |
| Jul 8, 2024 | 138.69 | 139.36 | 138.64 | 139.14 | 139.12 | 0.77% | 11,523 |
| Jul 5, 2024 | 137.53 | 138.11 | 137.53 | 138.07 | 138.05 | 0.33% | 11,938 |
| Jul 3, 2024 | 137.17 | 137.96 | 137.02 | 137.62 | 137.60 | 0.41% | 15,112 |
| Jul 2, 2024 | 135.73 | 137.10 | 135.73 | 137.06 | 137.04 | 0.46% | 17,869 |