Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
173.11
+1.95 (1.14%)
At close: Dec 5, 2025, 4:00 PM EST
173.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025172.08173.36172.08173.11173.111.14%10,224
Dec 4, 2025170.65171.70170.15171.16171.160.33%10,750
Dec 3, 2025168.67170.68168.03170.60170.600.95%21,828
Dec 2, 2025169.73169.78168.99169.00169.001.49%25,257
Dec 1, 2025164.64167.58164.43166.52166.520.21%22,888
Nov 28, 2025166.38166.38165.87166.17166.171.04%2,002
Nov 26, 2025164.04165.06163.81164.46164.460.65%13,039
Nov 25, 2025160.46163.62160.46163.40163.401.57%10,742
Nov 24, 2025158.76161.61158.76160.88160.882.23%26,967
Nov 21, 2025155.45158.46153.21157.38157.371.35%82,854
Nov 20, 2025163.44163.54154.93155.29155.29-2.96%10,881
Nov 19, 2025159.77161.63159.20160.02160.020.24%10,680
Nov 18, 2025159.09160.91157.96159.64159.64-0.65%74,489
Nov 17, 2025163.35164.15160.11160.69160.69-2.31%24,877
Nov 14, 2025160.91166.49160.91164.49164.49-0.21%8,166
Nov 13, 2025168.42168.42164.36164.83164.83-2.77%13,233
Nov 12, 2025171.66171.78169.53169.53169.53-0.60%8,056
Nov 11, 2025171.60171.60169.97170.55170.55-1.23%19,224
Nov 10, 2025172.09173.09171.16172.67172.672.17%7,270
Nov 7, 2025166.50169.00164.30169.00169.000.15%11,237
Nov 6, 2025172.64172.64168.13168.75168.75-2.07%10,735
Nov 5, 2025170.78173.11170.63172.32172.321.05%6,801
Nov 4, 2025171.79173.79170.53170.53170.53-3.09%7,407
Nov 3, 2025177.12177.12174.56175.96175.960.15%10,842
Oct 31, 2025175.14176.40174.34175.69175.691.46%9,197
Oct 30, 2025173.94175.22173.17173.17173.16-1.19%9,876
Oct 29, 2025176.32176.60174.98175.25175.250.03%11,488
Oct 28, 2025176.13176.20174.99175.21175.21-0.63%7,931
Oct 27, 2025175.95176.32175.74176.32176.311.74%5,550
Oct 24, 2025173.91174.29173.29173.30173.300.98%7,520
Oct 23, 2025168.32171.65168.32171.62171.621.90%10,000
Oct 22, 2025170.84170.84166.76168.42168.42-1.47%12,003
Oct 21, 2025169.52171.18169.52170.94170.940.73%11,544
Oct 20, 2025168.61169.97168.61169.70169.701.42%10,271
Oct 17, 2025166.58167.48166.34167.33167.33-0.07%6,673
Oct 16, 2025170.00170.39167.10167.45167.45-0.76%11,726
Oct 15, 2025169.77170.21168.34168.73168.730.80%29,411
Oct 14, 2025165.94169.00165.94167.40167.40-0.85%11,295
Oct 13, 2025167.73168.90167.08168.83168.832.73%6,068
Oct 10, 2025172.68172.73164.35164.35164.35-4.35%10,227
Oct 9, 2025172.62172.62171.01171.83171.83-0.45%8,308
Oct 8, 2025169.86172.61169.85172.61172.612.00%12,297
Oct 7, 2025172.99172.99168.81169.22169.22-1.56%8,737
Oct 6, 2025172.72173.67171.90171.90171.901.18%10,432
Oct 3, 2025171.80171.80169.51169.90169.90-0.80%15,080
Oct 2, 2025171.08171.28169.82171.27171.271.03%11,437
Oct 1, 2025166.73169.56166.73169.53169.530.92%26,166
Sep 30, 2025168.39168.52166.37167.99167.99-0.35%9,432
Sep 29, 2025169.46169.58168.57168.58168.570.43%7,745
Sep 26, 2025166.95168.00166.32167.85167.850.47%25,016