Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
159.42
-1.96 (-1.22%)
Aug 14, 2025, 1:07 PM - Market open

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025160.98161.38160.29161.38161.380.90%6,527
Aug 12, 2025157.40159.99157.28159.95159.952.28%9,184
Aug 11, 2025158.97159.24156.12156.38156.38-0.99%7,190
Aug 8, 2025158.53158.64157.76157.94157.94-0.42%5,341
Aug 7, 2025161.22161.22156.70158.60158.60-0.37%25,419
Aug 6, 2025158.34159.26157.20159.20159.200.74%14,223
Aug 5, 2025160.40160.69158.03158.03158.03-1.29%43,035
Aug 4, 2025159.08160.11159.01160.09160.092.31%7,399
Aug 1, 2025157.86158.22154.91156.47156.47-2.35%23,585
Jul 31, 2025163.29163.29160.24160.24160.24-1.35%10,178
Jul 30, 2025162.93163.56161.62162.44162.440.09%7,921
Jul 29, 2025163.67164.45161.62162.29162.29-0.12%10,309
Jul 28, 2025161.96162.48161.91162.48162.480.92%6,108
Jul 25, 2025160.06161.20159.99161.00161.000.71%7,996
Jul 24, 2025160.29160.29159.34159.86159.86-0.10%6,825
Jul 23, 2025159.37160.03159.31160.03160.030.76%6,144
Jul 22, 2025159.43159.43157.17158.81158.81-0.45%8,823
Jul 21, 2025160.04160.52159.53159.53159.530.13%9,415
Jul 18, 2025159.31159.32158.47159.32159.320.59%7,085
Jul 17, 2025157.07158.70157.07158.39158.391.03%85,782
Jul 16, 2025156.93156.93154.88156.77156.770.07%12,546
Jul 15, 2025157.68157.95156.64156.66156.660.17%10,442
Jul 14, 2025155.45156.89155.45156.39156.390.33%55,679
Jul 11, 2025157.13157.13155.72155.88155.88-1.29%12,545
Jul 10, 2025160.73160.73157.65157.92157.92-1.49%10,911
Jul 9, 2025160.35160.70159.36160.30160.300.33%8,598
Jul 8, 2025159.62159.99159.11159.78159.780.68%15,193
Jul 7, 2025159.32159.72158.05158.70158.70-0.76%12,371
Jul 3, 2025158.59160.51158.59159.92159.921.08%6,877
Jul 2, 2025156.57158.25156.10158.21158.210.95%13,670
Jul 1, 2025156.71157.24155.05156.72156.72-0.41%15,435
Jun 30, 2025156.98157.36156.61157.36157.361.13%6,137
Jun 27, 2025156.13156.90155.14155.60155.60-0.34%8,726
Jun 26, 2025155.45156.18155.20156.12156.120.90%9,254
Jun 25, 2025155.50155.77154.18154.73154.73-0.11%9,433
Jun 24, 2025153.39155.07153.39154.91154.912.07%6,713
Jun 23, 2025150.17151.76149.44151.76151.760.89%9,899
Jun 20, 2025152.41152.41149.89150.42150.42-0.90%8,600
Jun 18, 2025152.53153.03151.32151.78151.78-0.38%7,564
Jun 17, 2025152.24153.73152.21152.36152.36-0.36%10,627
Jun 16, 2025151.35153.10151.35152.91152.912.07%14,227
Jun 13, 2025150.47151.74149.70149.80149.80-1.76%11,580
Jun 12, 2025152.12153.11152.12152.49152.49-0.21%16,353
Jun 11, 2025153.57154.35152.41152.81152.81-0.38%32,255
Jun 10, 2025153.30153.77152.44153.40153.400.36%29,614
Jun 9, 2025153.13153.83152.81152.85152.850.18%36,336
Jun 6, 2025152.73152.97152.39152.57152.571.04%6,713
Jun 5, 2025151.74153.09150.31151.00151.00-0.07%19,379
Jun 4, 2025150.78151.77150.78151.10151.100.73%12,179
Jun 3, 2025147.05150.02147.05150.00150.001.85%14,194