Skip to main content
logo
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
207.14
-2.59 (-1.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%61,636
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%20,584
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
May 12, 2026195.30195.30189.63192.68192.68-2.46%19,257
May 11, 2026197.53198.24197.16197.55197.55-0.13%18,676
May 8, 2026194.73197.81193.41197.81197.812.36%14,318
May 7, 2026195.92195.92192.66193.25193.25-0.71%8,187
May 6, 2026194.60194.63191.59194.63194.630.93%12,968
May 5, 2026191.11192.93190.37192.84192.842.03%16,733
May 4, 2026188.49190.63188.21189.01189.010.62%5,043
May 1, 2026186.80188.19185.88187.84187.841.21%9,569
Apr 30, 2026183.54185.61181.51185.61185.601.61%11,494
Apr 29, 2026180.89182.66180.89182.66182.661.12%7,428
Apr 28, 2026180.92181.40179.58180.64180.64-1.90%26,608
Apr 27, 2026185.98185.98184.12184.14184.14-0.83%12,342
Apr 24, 2026184.81185.93183.87185.69185.692.01%9,515
Apr 23, 2026181.98183.38179.39182.03182.03-1.53%25,127
Apr 22, 2026185.58185.84184.11184.86184.860.80%9,506
Apr 21, 2026184.32186.52183.34183.40183.400.16%23,549
Apr 20, 2026181.03183.18181.03183.11183.101.10%29,379
Apr 17, 2026180.23181.75180.01181.11181.111.95%19,185
Apr 16, 2026176.07177.74175.71177.64177.641.51%44,617