Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
151.49
+2.54 (1.71%)
Dec 20, 2024, 3:59 PM EST - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024147.88152.70147.88151.49151.491.71%58,042
Dec 19, 2024150.51151.24148.70148.95148.950.13%16,646
Dec 18, 2024154.99155.35148.59148.75148.75-3.68%11,643
Dec 17, 2024155.18155.38154.17154.44154.44-0.97%38,568
Dec 16, 2024154.72156.14154.72155.95155.950.92%11,633
Dec 13, 2024155.87155.87153.80154.52154.52-0.52%21,862
Dec 12, 2024154.82155.75154.71155.33155.30-0.10%15,402
Dec 11, 2024154.82155.70154.22155.49155.461.48%34,832
Dec 10, 2024155.69155.69152.96153.22153.19-1.80%13,222
Dec 9, 2024158.13158.33155.88156.03156.00-1.41%25,366
Dec 6, 2024156.81158.51156.81158.26158.221.52%11,332
Dec 5, 2024157.14157.30155.88155.88155.85-0.77%13,852
Dec 4, 2024156.65157.61156.50157.08157.051.13%17,209
Dec 3, 2024154.31155.33154.31155.33155.300.28%13,165
Dec 2, 2024153.84155.28153.84154.90154.870.87%20,423
Nov 29, 2024153.48154.03153.48153.57153.540.44%2,386
Nov 27, 2024154.00154.00151.48152.90152.86-1.28%6,097
Nov 26, 2024155.53155.53154.32154.87154.84-0.31%8,660
Nov 25, 2024155.82156.43155.11155.35155.320.86%34,498
Nov 22, 2024151.54154.20151.41154.02153.991.71%12,263
Nov 21, 2024150.63152.16149.82151.43151.401.42%11,748
Nov 20, 2024148.70149.35147.90149.31149.280.72%12,436
Nov 19, 2024145.56148.24145.56148.24148.211.22%9,596
Nov 18, 2024146.60147.00145.90146.45146.420.18%12,470
Nov 15, 2024147.54147.78145.74146.18146.15-1.54%14,480
Nov 14, 2024150.92150.92148.47148.47148.44-1.47%48,191
Nov 13, 2024151.77152.28150.68150.68150.65-0.69%18,478
Nov 12, 2024151.70152.47151.42151.73151.70-0.32%9,861
Nov 11, 2024152.29152.50151.23152.22152.190.43%10,222
Nov 8, 2024151.09151.63150.78151.57151.540.41%17,265
Nov 7, 2024149.76151.19149.76150.95150.922.01%27,778
Nov 6, 2024146.56148.05146.26147.98147.953.81%12,747
Nov 5, 2024140.71142.56140.71142.55142.521.96%12,750
Nov 4, 2024139.80141.03139.80139.81139.78-0.34%6,692
Nov 1, 2024139.93141.26139.83140.29140.260.56%7,316
Oct 31, 2024142.16142.16139.40139.51139.48-1.94%12,369
Oct 30, 2024142.99144.34142.27142.27142.24-1.19%9,335
Oct 29, 2024142.03144.22142.00143.98143.951.14%10,418
Oct 28, 2024142.19142.91142.19142.35142.320.54%6,968
Oct 25, 2024142.89143.20141.41141.59141.560.23%89,117
Oct 24, 2024140.85141.54140.60141.27141.241.09%9,842
Oct 23, 2024140.93141.41138.89139.74139.71-1.25%18,591
Oct 22, 2024141.73141.99141.27141.51141.48-0.71%8,721
Oct 21, 2024142.87143.40141.94142.52142.49-0.47%19,416
Oct 18, 2024143.42143.58143.05143.19143.160.24%8,907
Oct 17, 2024143.28143.29142.44142.85142.820.44%35,210
Oct 16, 2024142.34142.34141.37142.23142.200.42%10,967
Oct 15, 2024143.41143.95141.48141.63141.60-1.25%14,007
Oct 14, 2024142.90143.61142.90143.43143.400.68%10,925
Oct 11, 2024140.77142.59140.77142.46142.431.04%7,029
Oct 10, 2024140.12141.04139.68140.99140.96-0.17%9,989
Oct 9, 2024140.09141.49139.77141.23141.200.78%20,300
Oct 8, 2024138.88140.14138.73140.14140.111.16%18,968
Oct 7, 2024139.24139.24138.15138.53138.50-0.70%9,831
Oct 4, 2024139.32139.52138.36139.51139.481.42%8,414
Oct 3, 2024136.57137.59136.57137.56137.530.20%12,054
Oct 2, 2024135.89137.78135.76137.29137.260.82%11,651
Oct 1, 2024136.18136.74135.45136.18136.15-1.78%38,246
Sep 30, 2024137.76138.69137.35138.65138.620.21%24,904
Sep 27, 2024139.59139.59137.98138.35138.32-0.52%33,249
Sep 26, 2024139.76139.76137.86139.08139.051.06%22,069
Sep 25, 2024137.81138.56137.44137.62137.57-0.22%11,846
Sep 24, 2024138.02138.08137.07137.92137.870.42%23,887
Sep 23, 2024137.16137.54136.75137.34137.290.33%19,671
Sep 20, 2024136.28136.99135.39136.89136.850.04%14,809
Sep 19, 2024137.13137.61136.54136.84136.792.23%15,774
Sep 18, 2024134.68135.50133.63133.86133.81-0.38%9,962
Sep 17, 2024135.06135.36133.76134.37134.320.22%24,858
Sep 16, 2024133.20134.08133.20134.08134.030.34%16,281
Sep 13, 2024132.42133.90132.42133.63133.581.32%10,190
Sep 12, 2024131.20132.57130.83131.88131.840.65%13,065
Sep 11, 2024128.68131.26127.18131.03130.991.85%17,533
Sep 10, 2024128.95128.95127.38128.66128.610.09%45,123
Sep 9, 2024128.12129.27128.12128.54128.501.29%12,117
Sep 6, 2024129.99130.41126.54126.90126.86-2.18%15,649
Sep 5, 2024129.67130.36129.34129.73129.69-0.57%20,224
Sep 4, 2024129.46131.01129.30130.48130.43-0.22%13,545
Sep 3, 2024134.95134.95130.67130.76130.72-3.96%21,249
Aug 30, 2024136.05136.16135.09136.16136.110.90%21,557
Aug 29, 2024135.07136.89134.94134.94134.890.48%14,325
Aug 28, 2024135.56135.74133.72134.29134.24-1.34%19,878
Aug 27, 2024134.57136.27134.50136.11136.060.34%9,593
Aug 26, 2024136.75136.90135.44135.65135.60-0.65%58,846
Aug 23, 2024135.90136.81135.56136.54136.491.49%13,072
Aug 22, 2024137.33137.33134.53134.54134.50-1.69%9,344
Aug 21, 2024135.54136.88135.42136.86136.811.30%15,449
Aug 20, 2024135.77136.04134.83135.11135.06-0.56%14,823
Aug 19, 2024134.52135.93134.12135.87135.821.00%18,381
Aug 16, 2024133.74134.82133.74134.53134.48-0.07%10,927
Aug 15, 2024133.05134.91133.04134.62134.572.67%51,136
Aug 14, 2024131.46131.84130.36131.12131.070.17%20,075
Aug 13, 2024129.03131.05129.03130.90130.862.47%41,163
Aug 12, 2024128.52128.69127.51127.74127.70-0.26%11,487
Aug 9, 2024127.08128.40126.89128.07128.030.84%13,066
Aug 8, 2024124.51127.19123.18127.00126.963.69%12,184
Aug 7, 2024126.37126.91122.48122.48122.44-1.56%11,680
Aug 6, 2024124.15126.11123.73124.42124.381.10%69,153
Aug 5, 2024118.92124.18118.92123.07123.03-2.53%27,368
Aug 2, 2024127.12127.12124.86126.26126.22-3.39%27,313
Aug 1, 2024135.00135.82129.72130.69130.65-3.37%34,607