Skip to main content
logo
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
165.01
-6.23 (-3.64%)
At close: Feb 3, 2026, 4:00 PM EST
165.01
0.00 (0.00%)
After-hours: Feb 3, 2026, 8:00 PM EST

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 2026170.24170.24162.91165.01165.01-3.64%48,394
Feb 2, 2026168.79172.39168.79171.24171.240.95%8,936
Jan 30, 2026171.99172.77169.18169.63169.63-2.58%14,664
Jan 29, 2026176.25176.25171.22174.12174.12-1.26%9,599
Jan 28, 2026177.28177.51176.00176.34176.340.14%8,806
Jan 27, 2026176.38176.38175.08176.09176.090.53%15,347
Jan 26, 2026174.30175.45174.30175.16175.160.60%9,386
Jan 23, 2026175.10175.11173.66174.11174.11-0.73%20,901
Jan 22, 2026176.22176.23174.82175.39175.390.73%7,549
Jan 21, 2026172.08175.07172.08174.11174.111.89%16,405
Jan 20, 2026171.18173.42170.82170.88170.88-2.15%12,034
Jan 16, 2026176.12176.21174.27174.64174.64-0.13%13,578
Jan 15, 2026176.78176.78174.76174.87174.870.51%10,744
Jan 14, 2026175.00175.19173.04173.98173.98-0.67%14,796
Jan 13, 2026175.60175.88174.88175.15175.150.08%17,991
Jan 12, 2026173.77175.42173.77175.00175.000.48%8,360
Jan 9, 2026173.62174.58173.60174.16174.160.86%5,666
Jan 8, 2026173.63173.63171.94172.67172.67-0.82%6,715
Jan 7, 2026174.59174.83173.47174.09174.09-0.59%18,971
Jan 6, 2026172.31175.13172.31175.12175.121.97%15,582
Jan 5, 2026171.26172.75171.26171.74171.741.50%14,239
Jan 2, 2026170.50170.83168.08169.21169.210.55%24,607
Dec 31, 2025170.40170.40168.28168.28168.28-1.30%6,411
Dec 30, 2025171.19171.34170.50170.50170.50-0.41%12,328
Dec 29, 2025170.83171.86170.73171.20171.20-0.50%6,072
Dec 26, 2025172.10172.26171.80172.06172.060.06%4,924
Dec 24, 2025171.22172.04171.22171.95171.950.39%2,640
Dec 23, 2025171.36171.93170.68171.28171.28-0.54%12,642
Dec 22, 2025172.63172.63172.03172.21172.210.84%12,036
Dec 19, 2025168.32171.31168.32170.78170.781.82%9,614
Dec 18, 2025168.48168.84167.54167.73167.731.49%7,831
Dec 17, 2025168.75169.14165.27165.27165.27-1.89%13,487
Dec 16, 2025168.90169.00167.00168.46168.46-0.12%12,529
Dec 15, 2025171.48171.48168.55168.67168.67-0.83%9,022
Dec 12, 2025174.54174.54169.56170.07170.07-3.06%14,106
Dec 11, 2025174.51175.59173.28175.44175.44-0.49%14,317
Dec 10, 2025174.00176.36173.82176.29176.291.21%8,981
Dec 9, 2025173.08174.85173.08174.18174.18-0.01%8,095
Dec 8, 2025173.69174.30173.47174.20174.200.63%17,790
Dec 5, 2025172.08173.36172.08173.11173.111.14%10,224
Dec 4, 2025170.65171.70170.15171.16171.160.33%10,750
Dec 3, 2025168.67170.68168.03170.60170.600.95%21,828
Dec 2, 2025169.73169.78168.99169.00169.001.49%25,257
Dec 1, 2025164.64167.58164.43166.52166.520.21%22,888
Nov 28, 2025166.38166.38165.87166.17166.171.04%2,002
Nov 26, 2025164.04165.06163.81164.46164.460.65%13,039
Nov 25, 2025160.46163.62160.46163.40163.401.57%10,742
Nov 24, 2025158.76161.61158.76160.88160.882.23%26,967
Nov 21, 2025155.45158.46153.21157.38157.371.35%82,854
Nov 20, 2025163.44163.54154.93155.29155.29-2.96%10,911