Skip to main content
First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
155.60
-0.52 (-0.33%)
Jun 27, 2025, 4:00 PM - Market closed

FXL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 2025146.51147.43145.51147.28147.280.25%7,493
May 30, 2025146.51146.92144.59146.92146.92-5,815
May 29, 2025148.94148.94146.26146.91146.91-0.46%9,267
May 28, 2025148.76148.76147.60147.60147.60-0.92%6,558
May 27, 2025148.36149.19148.24148.98148.981.93%6,337
May 23, 2025144.93146.79144.93146.15146.15-1.24%9,776
May 22, 2025147.55148.89147.30147.99147.990.33%7,190
May 21, 2025149.12150.50147.46147.50147.50-1.93%12,830
May 20, 2025150.15150.55149.58150.40150.40-0.07%7,773
May 19, 2025148.65150.80148.65150.51150.51-0.40%13,311
May 16, 2025150.14151.15150.08151.12151.120.54%15,093
May 15, 2025149.35150.67149.01150.30150.30-0.34%10,898
May 14, 2025151.22151.84150.56150.81150.810.03%12,113
May 13, 2025148.42151.37148.42150.77150.772.04%10,620
May 12, 2025147.66147.84145.99147.76147.764.26%17,831
May 9, 2025142.69142.92141.35141.72141.72-0.12%6,655
May 8, 2025141.02143.08140.55141.89141.891.77%36,126
May 7, 2025138.29139.87137.84139.42139.420.54%16,792
May 6, 2025137.66139.01137.66138.67138.67-0.84%15,700
May 5, 2025138.79140.78138.79139.84139.84-0.01%45,786
May 2, 2025139.30140.48139.30139.86139.862.13%30,851
May 1, 2025138.08138.93136.94136.94136.940.38%15,936
Apr 30, 2025133.59136.76132.52136.42136.42-0.12%16,565
Apr 29, 2025135.37137.07135.37136.58136.580.56%17,721
Apr 28, 2025135.74136.48134.07135.82135.820.30%12,606
Apr 25, 2025133.85135.79133.85135.41135.410.85%12,567
Apr 24, 2025129.86134.44129.86134.27134.274.13%16,142
Apr 23, 2025129.64132.23128.74128.95128.953.25%12,376
Apr 22, 2025123.49125.31123.22124.89124.892.40%18,054
Apr 21, 2025123.38123.75120.71121.96121.96-2.45%37,602
Apr 17, 2025125.64125.66124.08125.02125.020.08%16,438
Apr 16, 2025125.29127.01123.11124.92124.92-2.07%15,326