Skip to main content
logo
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
206.99
-13.88 (-6.28%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2026174.11175.00173.12175.00175.001.29%7,071
Apr 14, 2026173.07173.27172.12172.77172.770.68%8,440
Apr 13, 2026166.11171.72166.11171.60171.603.22%9,158
Apr 10, 2026168.32168.32166.12166.25166.25-0.69%8,375
Apr 9, 2026168.45168.45166.36167.40167.40-0.65%12,924
Apr 8, 2026170.92171.05168.28168.49168.492.47%21,173
Apr 7, 2026163.31164.62162.93164.43164.430.26%24,663
Apr 6, 2026163.77164.89163.39164.01164.010.45%16,967
Apr 2, 2026157.88163.78157.88163.28163.280.82%59,695
Apr 1, 2026160.40163.38160.40161.95161.951.94%29,062
Mar 31, 2026154.53159.10154.53158.87158.874.22%18,564
Mar 30, 2026157.32157.39151.62152.43152.43-2.28%13,108
Mar 27, 2026157.98158.08155.35155.98155.98-2.32%36,724
Mar 26, 2026161.69163.04159.55159.68159.68-2.55%6,828