Skip to main content
logo
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
196.00
-2.85 (-1.43%)
Jul 24, 2026, 4:00 PM EDT - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026198.46199.45195.89196.00196.00-1.43%797,923
Jul 23, 2026198.36201.55197.48198.85198.85-0.82%43,315
Jul 22, 2026199.42202.03199.42200.50200.50-0.59%114,489
Jul 21, 2026201.17202.01200.03201.69201.692.29%21,341
Jul 20, 2026198.07199.99196.94197.18197.180.46%51,674
Jul 17, 2026192.48198.67191.58196.27196.27-0.65%73,834
Jul 16, 2026199.74199.97196.67197.55197.55-2.42%93,311
Jul 15, 2026207.57207.57199.26202.44202.44-1.48%49,865
Jul 14, 2026205.52206.86204.03205.48205.480.98%64,334
Jul 13, 2026205.50206.54202.40203.48203.48-2.00%47,247
Jul 10, 2026209.32209.80206.74207.64207.64-1.12%47,360
Jul 9, 2026208.12211.71207.97210.00210.002.78%21,888
Jul 8, 2026200.75204.42200.26204.32204.320.56%59,065
Jul 7, 2026204.56205.45199.57203.18203.18-2.21%80,674
Jul 6, 2026207.36210.09206.74207.77207.771.28%34,458
Jul 2, 2026212.31213.55202.97205.14205.14-3.37%45,422
Jul 1, 2026213.67215.96212.28212.29212.29-2.27%124,787
Jun 30, 2026212.00217.94211.90217.22217.222.35%135,688
Jun 29, 2026208.60212.51204.91212.23212.232.46%166,728
Jun 26, 2026205.74207.78205.32207.14207.14-1.23%6,408,052
Jun 25, 2026213.55213.55206.32209.73209.730.77%168,983
Jun 24, 2026208.87210.44205.60208.13208.13-0.17%325,603
Jun 23, 2026206.85210.22206.85208.49208.49-3.19%19,583
Jun 22, 2026215.66216.72213.16215.36215.360.69%20,524
Jun 18, 2026213.51214.71211.85213.89213.892.20%83,802
Jun 17, 2026214.07214.63209.19209.28209.28-1.04%50,665
Jun 16, 2026216.49217.42211.37211.49211.49-2.33%31,080
Jun 15, 2026217.77217.77216.22216.54216.542.21%13,608
Jun 12, 2026207.62213.15207.62211.86211.861.27%22,435
Jun 11, 2026203.52209.48202.70209.20209.203.73%43,579
Jun 10, 2026204.75208.83201.68201.68201.68-2.87%61,637
Jun 9, 2026212.75214.36198.85207.63207.63-1.49%13,915
Jun 8, 2026209.54212.88209.36210.77210.771.83%14,823
Jun 5, 2026216.59216.59206.57206.99206.99-6.28%20,585
Jun 4, 2026218.52222.24217.60220.87220.87-0.55%6,575
Jun 3, 2026224.20224.20220.02222.09222.09-0.88%15,582
Jun 2, 2026220.76224.06220.76224.06224.062.09%8,086
Jun 1, 2026212.20220.17212.20219.47219.473.71%103,242
May 29, 2026210.46212.41210.21211.63211.632.43%9,313
May 28, 2026205.28207.85203.63206.60206.600.91%61,915
May 27, 2026208.39208.39204.28204.73204.73-1.12%17,203
May 26, 2026205.18207.61203.69207.05207.052.40%13,136
May 22, 2026198.72202.44198.72202.19202.193.17%8,325
May 21, 2026193.81196.26193.70195.97195.970.44%16,155
May 20, 2026191.35195.11190.26195.11195.112.64%14,445
May 19, 2026189.35191.83189.22190.10190.10-0.47%10,752
May 18, 2026193.19193.19189.41191.00191.00-0.49%6,077
May 15, 2026190.66193.40190.34191.95191.95-1.08%20,230
May 14, 2026193.86195.01193.07194.05194.050.43%12,214
May 13, 2026194.36194.36191.91193.21193.210.28%34,458