Skip to main content
logo
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
218.24
-3.80 (-1.71%)
Sep 28, 2026, 9:59 AM EDT - Market open

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026221.69221.69217.75222.04--66
Sep 25, 2026222.61223.49221.93222.04222.040.43%921,996
Sep 24, 2026220.04221.50219.81221.08221.08-0.56%14,700
Sep 23, 2026221.62223.07220.26222.33222.33-0.08%25,266
Sep 22, 2026221.39222.63220.82222.51222.510.60%19,846
Sep 21, 2026217.65221.43217.65221.18221.182.62%10,943
Sep 18, 2026216.46216.46214.23215.54215.540.04%28,217
Sep 17, 2026214.34215.64213.79215.45215.452.04%10,432
Sep 16, 2026212.26213.81210.50211.15211.15-0.11%25,044
Sep 15, 2026211.77212.66211.03211.38211.38-0.31%37,821
Sep 14, 2026211.71213.65211.30212.04212.04-1.63%6,601
Sep 11, 2026214.01215.81214.01215.55215.552.04%8,463
Sep 10, 2026210.67213.05210.48211.24211.24-1.09%12,114
Sep 9, 2026214.56215.65213.57213.57213.57-0.53%8,426
Sep 8, 2026215.80215.80213.63214.70214.70-0.24%17,613
Sep 4, 2026213.75215.60213.52215.21215.210.74%9,480
Sep 3, 2026211.64214.17210.86213.63213.631.74%12,267
Sep 2, 2026210.14210.14209.01209.97209.97-0.50%23,500
Sep 1, 2026212.58212.58210.30211.02211.02-2.24%37,132
Aug 31, 2026214.71216.12214.55215.85215.850.49%17,029
Aug 28, 2026218.62218.62214.80214.80214.80-2.18%14,659
Aug 27, 2026217.58219.58217.51219.58219.582.82%12,017
Aug 26, 2026210.28213.85210.28213.55213.550.48%39,809
Aug 25, 2026212.55212.67210.55212.53212.530.79%19,777
Aug 24, 2026212.25212.25209.29210.87210.87-1.70%69,403
Aug 21, 2026215.12215.12212.50214.52214.520.41%17,634
Aug 20, 2026214.79215.12213.15213.64213.64-0.38%18,650
Aug 19, 2026218.23218.23212.48214.45214.45-1.18%14,512
Aug 18, 2026219.35220.01216.64217.01217.01-3.17%34,619
Aug 17, 2026225.06225.52223.89224.12224.120.05%18,872
Aug 14, 2026225.56225.56222.75224.01224.01-0.41%8,465
Aug 13, 2026221.89225.59221.89224.92224.921.77%23,158
Aug 12, 2026221.12221.76220.08221.00221.001.73%16,777
Aug 11, 2026217.21218.67216.30217.24217.240.59%17,898
Aug 10, 2026217.32218.82215.96215.96215.96-0.36%31,946
Aug 7, 2026216.14217.03214.90216.75216.752.36%22,352
Aug 6, 2026206.25213.40206.25211.75211.750.32%52,630
Aug 5, 2026214.64215.83211.02211.08211.08-1.90%28,962
Aug 4, 2026208.40215.55208.40215.16215.165.21%18,093
Aug 3, 2026199.54205.08198.88204.51204.512.25%18,871
Jul 31, 2026201.49203.15197.29200.00200.001.36%31,187
Jul 30, 2026194.63197.45194.08197.32197.323.86%55,828
Jul 29, 2026193.28195.67189.75189.99189.99-1.96%84,752
Jul 28, 2026193.38194.49189.28193.78193.78-1.56%56,084
Jul 27, 2026198.94199.41192.96196.86196.860.44%68,606
Jul 24, 2026198.46199.45195.89196.00196.00-1.43%797,925
Jul 23, 2026198.36201.55197.48198.85198.85-0.82%43,316
Jul 22, 2026199.42202.03199.42200.50200.50-0.59%114,491
Jul 21, 2026201.17202.01200.03201.69201.692.29%21,342
Jul 20, 2026198.07199.99196.94197.18197.180.46%51,676