NYSEArca - Delayed Quote USD

First Trust Technology AlphaDEX Fund (FXL)

127.59 +0.55 (+0.43%)
At close: April 24 at 3:59 PM EDT
127.59 0.00 (0.00%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 128.52 128.74 126.82 127.59 127.59 15,500
Apr 23, 2024 125.03 127.39 125.03 127.04 127.04 18,500
Apr 22, 2024 124.30 125.25 123.05 124.59 124.59 21,900
Apr 19, 2024 125.26 125.50 123.06 123.54 123.54 20,500
Apr 18, 2024 126.75 127.08 125.47 125.62 125.62 51,500
Apr 17, 2024 128.67 128.86 126.36 126.61 126.61 27,000
Apr 16, 2024 127.79 128.90 127.46 128.11 128.11 20,800
Apr 15, 2024 131.85 131.85 127.65 127.91 127.91 22,500
Apr 12, 2024 132.61 132.61 130.51 130.77 130.77 13,400
Apr 11, 2024 133.15 134.12 132.02 133.92 133.92 24,700
Apr 10, 2024 131.96 133.10 131.82 132.28 132.28 25,500
Apr 9, 2024 134.40 134.60 133.46 134.52 134.52 13,600
Apr 8, 2024 133.71 134.15 133.08 133.78 133.78 15,600
Apr 5, 2024 132.36 133.80 132.26 133.45 133.45 28,900
Apr 4, 2024 135.30 135.74 131.86 131.86 131.86 39,000
Apr 3, 2024 132.46 134.21 132.46 133.69 133.69 25,800
Apr 2, 2024 133.02 133.16 131.77 132.99 132.99 48,000
Apr 1, 2024 135.23 135.44 133.90 134.39 134.39 132,600
Mar 28, 2024 134.99 135.45 134.80 134.82 134.82 21,900
Mar 27, 2024 135.64 135.71 133.86 134.82 134.82 15,100
Mar 26, 2024 135.15 135.50 134.46 134.60 134.60 13,800
Mar 25, 2024 133.94 135.05 133.94 134.50 134.50 27,300
Mar 22, 2024 134.85 135.27 134.06 134.77 134.77 34,600
Mar 21, 2024 0.12 Dividend
Mar 21, 2024 135.35 136.28 135.14 135.22 135.22 19,400
Mar 20, 2024 132.39 134.22 132.05 133.97 133.85 18,000
Mar 19, 2024 130.97 132.24 130.27 132.08 131.96 14,800
Mar 18, 2024 132.35 132.75 131.61 132.22 132.10 38,100
Mar 15, 2024 132.46 132.69 131.30 131.35 131.23 37,700
Mar 14, 2024 135.66 135.66 132.98 133.60 133.48 24,900
Mar 13, 2024 135.75 136.29 135.32 135.59 135.47 26,100
Mar 12, 2024 135.40 136.39 134.37 136.26 136.14 16,100
Mar 11, 2024 134.12 134.78 133.47 134.37 134.25 22,000
Mar 8, 2024 137.42 138.31 134.87 135.13 135.01 32,300
Mar 7, 2024 136.25 137.08 135.17 136.95 136.83 50,900
Mar 6, 2024 136.36 136.36 134.56 135.04 134.92 51,300
Mar 5, 2024 135.31 135.31 132.40 133.25 133.13 67,200
Mar 4, 2024 137.81 137.81 137.00 137.12 137.00 26,600
Mar 1, 2024 136.29 137.65 135.64 137.37 137.25 71,800
Feb 29, 2024 135.67 136.36 134.79 136.08 135.96 24,400
Feb 28, 2024 134.97 135.64 134.53 134.91 134.79 18,100
Feb 27, 2024 136.59 136.73 135.30 135.86 135.74 39,000
Feb 26, 2024 135.64 136.92 135.64 136.08 135.96 29,000
Feb 23, 2024 135.96 136.12 134.50 135.37 135.25 35,500
Feb 22, 2024 134.72 135.25 134.28 134.92 134.80 36,600
Feb 21, 2024 130.67 131.05 129.76 131.05 130.93 28,200
Feb 20, 2024 134.62 134.76 132.48 133.88 133.76 22,700
Feb 16, 2024 137.14 137.32 135.50 135.66 135.54 32,900
Feb 15, 2024 138.23 138.23 137.30 137.78 137.66 50,100
Feb 14, 2024 135.90 137.66 135.90 137.54 137.42 66,100
Feb 13, 2024 133.17 135.43 133.17 134.27 134.15 21,900
Feb 12, 2024 138.48 139.13 137.21 137.42 137.30 25,500
Feb 9, 2024 137.96 138.95 137.39 138.57 138.45 17,500
Feb 8, 2024 134.19 136.52 134.19 136.30 136.18 21,100
Feb 7, 2024 133.24 134.42 132.67 133.92 133.80 17,200
Feb 6, 2024 132.84 132.84 130.78 132.17 132.05 18,900
Feb 5, 2024 133.07 133.36 131.03 132.38 132.26 20,100
Feb 2, 2024 131.87 133.62 131.57 133.38 133.26 22,000
Feb 1, 2024 131.26 132.00 130.22 131.87 131.75 39,300
Jan 31, 2024 131.92 132.62 130.44 130.44 130.33 22,400
Jan 30, 2024 134.05 134.54 132.96 133.37 133.25 25,500
Jan 29, 2024 131.66 134.19 131.66 134.18 134.06 70,600
Jan 26, 2024 131.70 132.59 131.43 131.53 131.41 13,900
Jan 25, 2024 133.78 133.78 131.36 131.97 131.85 27,700
Jan 24, 2024 134.41 134.45 132.37 132.37 132.25 19,700
Jan 23, 2024 133.40 133.40 132.49 133.02 132.90 18,000
Jan 22, 2024 132.61 133.63 132.61 132.90 132.78 15,200
Jan 19, 2024 129.23 131.03 129.01 131.00 130.88 60,300
Jan 18, 2024 128.26 128.52 127.40 128.49 128.38 20,500
Jan 17, 2024 126.26 126.68 124.85 126.67 126.56 17,200
Jan 16, 2024 127.07 128.01 126.32 127.50 127.39 16,100
Jan 12, 2024 128.00 128.71 127.33 127.69 127.58 20,100
Jan 11, 2024 127.24 127.82 125.80 127.51 127.40 22,700
Jan 10, 2024 126.34 127.40 125.75 127.06 126.95 64,000
Jan 9, 2024 124.64 126.74 124.64 126.12 126.01 77,200
Jan 8, 2024 123.21 125.98 123.21 125.87 125.76 30,800
Jan 5, 2024 121.84 123.46 121.84 122.47 122.36 72,800
Jan 4, 2024 122.09 123.04 122.09 122.15 122.04 21,200
Jan 3, 2024 123.56 123.76 122.66 122.85 122.74 136,000
Jan 2, 2024 126.88 126.88 124.30 124.93 124.82 112,900
Dec 29, 2023 129.14 129.44 127.69 128.07 127.96 24,800
Dec 28, 2023 129.23 129.49 129.02 129.30 129.19 17,300
Dec 27, 2023 129.39 129.69 128.72 129.11 129.00 35,600
Dec 26, 2023 128.79 129.66 128.73 129.36 129.25 14,900
Dec 22, 2023 0.37 Dividend
Dec 22, 2023 128.52 128.84 127.69 128.43 128.32 18,200
Dec 21, 2023 128.21 128.73 127.62 128.73 128.24 21,800
Dec 20, 2023 128.68 129.46 126.53 126.53 126.05 26,300
Dec 19, 2023 128.54 129.35 128.54 129.35 128.86 28,900
Dec 18, 2023 127.79 128.63 127.62 128.32 127.84 23,000
Dec 15, 2023 127.66 128.56 127.36 127.96 127.48 16,500
Dec 14, 2023 127.11 128.09 126.55 127.54 127.06 22,400
Dec 13, 2023 124.47 126.20 123.56 125.96 125.48 18,700
Dec 12, 2023 123.52 124.63 123.07 124.25 123.78 32,000
Dec 11, 2023 122.35 124.04 122.35 123.86 123.39 23,000
Dec 8, 2023 120.63 122.35 120.63 122.07 121.61 191,200
Dec 7, 2023 120.66 121.20 119.96 121.16 120.70 10,700
Dec 6, 2023 121.62 122.00 119.99 120.04 119.59 23,500
Dec 5, 2023 120.90 121.21 120.07 121.10 120.64 70,600
Dec 4, 2023 120.98 121.85 120.23 121.71 121.25 22,100
Dec 1, 2023 119.34 121.71 119.09 121.61 121.15 17,500
Nov 30, 2023 119.59 119.59 118.17 119.06 118.61 14,600
Nov 29, 2023 119.11 120.18 118.71 119.25 118.80 20,700
Nov 28, 2023 117.12 118.25 117.12 117.84 117.40 39,000
Nov 27, 2023 117.43 118.27 117.43 117.72 117.28 21,400
Nov 24, 2023 117.61 118.21 117.61 118.03 117.58 34,000
Nov 22, 2023 118.03 118.85 117.75 117.80 117.36 558,600
Nov 21, 2023 117.80 118.41 117.21 117.50 117.06 188,500
Nov 20, 2023 117.04 118.68 117.04 118.46 118.01 52,200
Nov 17, 2023 116.19 116.98 116.18 116.88 116.44 38,200
Nov 16, 2023 116.41 116.95 115.58 116.01 115.57 19,900
Nov 15, 2023 117.34 118.20 116.85 117.02 116.58 16,300
Nov 14, 2023 115.39 116.96 115.39 116.80 116.36 14,900
Nov 13, 2023 112.52 113.14 112.22 112.85 112.42 30,700
Nov 10, 2023 110.78 113.17 110.58 113.11 112.68 14,300
Nov 9, 2023 112.16 112.16 110.02 110.14 109.72 71,800
Nov 8, 2023 111.57 112.02 110.86 111.38 110.96 59,200
Nov 7, 2023 110.64 112.18 110.64 111.61 111.19 15,300
Nov 6, 2023 110.76 110.95 109.02 109.99 109.57 179,900
Nov 3, 2023 108.75 110.94 108.68 110.50 110.08 20,400
Nov 2, 2023 107.81 108.14 107.51 108.06 107.65 13,400
Nov 1, 2023 105.48 106.36 104.78 106.20 105.80 19,300
Oct 31, 2023 104.44 105.87 104.44 105.74 105.34 12,400
Oct 30, 2023 104.67 104.84 103.64 104.42 104.03 31,100
Oct 27, 2023 105.10 105.26 103.86 104.07 103.68 45,500
Oct 26, 2023 105.13 105.55 103.92 104.29 103.90 18,400
Oct 25, 2023 107.70 107.70 104.69 104.92 104.52 29,000
Oct 24, 2023 107.88 109.11 107.53 108.46 108.05 33,900
Oct 23, 2023 107.13 108.51 106.28 107.38 106.97 14,500
Oct 20, 2023 110.02 110.02 107.54 107.87 107.46 35,500
Oct 19, 2023 112.16 112.16 110.17 110.18 109.76 46,800
Oct 18, 2023 112.92 112.92 111.38 111.65 111.23 23,100
Oct 17, 2023 111.92 114.24 111.92 113.54 113.11 22,700
Oct 16, 2023 112.07 113.81 112.07 113.39 112.96 12,700
Oct 13, 2023 113.76 113.76 111.39 111.70 111.28 15,400
Oct 12, 2023 114.89 114.95 113.10 113.61 113.18 13,700
Oct 11, 2023 114.32 114.80 113.84 114.75 114.32 34,100
Oct 10, 2023 113.00 114.83 113.00 113.85 113.42 34,300
Oct 9, 2023 111.16 113.07 111.16 112.76 112.33 52,200
Oct 6, 2023 109.30 112.39 108.98 111.97 111.55 27,000
Oct 5, 2023 110.04 110.06 108.52 109.60 109.19 60,500
Oct 4, 2023 109.16 110.30 108.56 110.15 109.73 68,200
Oct 3, 2023 110.61 111.40 108.28 108.66 108.25 96,600
Oct 2, 2023 111.09 112.11 110.94 111.49 111.07 135,200
Sep 29, 2023 112.09 112.82 111.15 111.15 110.73 14,400
Sep 28, 2023 108.79 111.50 108.65 110.83 110.41 13,000
Sep 27, 2023 108.48 109.38 108.11 108.99 108.58 22,400
Sep 26, 2023 108.94 109.19 107.65 107.71 107.30 61,500
Sep 25, 2023 108.93 110.13 108.83 109.87 109.46 17,600
Sep 22, 2023 0.03 Dividend
Sep 22, 2023 109.55 110.30 109.27 109.53 109.12 76,700
Sep 21, 2023 110.03 110.33 108.90 108.90 108.46 58,100
Sep 20, 2023 112.23 112.75 110.93 110.93 110.48 14,200
Sep 19, 2023 111.98 112.19 111.19 111.86 111.41 18,000
Sep 18, 2023 111.81 112.72 111.81 112.29 111.84 14,500
Sep 15, 2023 113.73 113.73 111.96 112.31 111.86 21,000
Sep 14, 2023 114.21 114.56 113.45 114.33 113.87 24,200
Sep 13, 2023 113.91 114.20 113.27 113.54 113.08 14,400
Sep 12, 2023 114.57 115.42 113.92 113.92 113.46 28,400
Sep 11, 2023 115.77 115.83 114.87 115.64 115.17 17,200
Sep 8, 2023 115.82 115.82 114.71 114.90 114.44 11,800
Sep 7, 2023 114.90 115.42 114.09 115.31 114.85 23,400
Sep 6, 2023 116.90 117.78 115.98 116.56 116.09 12,400
Sep 5, 2023 117.00 117.55 116.37 117.27 116.80 22,400
Sep 1, 2023 117.58 118.01 117.08 117.53 117.06 27,100
Aug 31, 2023 116.13 117.05 116.13 116.61 116.14 31,800
Aug 30, 2023 114.83 116.05 114.64 115.88 115.41 52,400
Aug 29, 2023 112.47 115.01 112.47 115.00 114.54 134,700
Aug 28, 2023 112.60 113.17 112.38 112.66 112.21 32,700
Aug 25, 2023 110.77 112.19 109.78 111.81 111.36 36,400
Aug 24, 2023 114.40 114.40 110.59 110.60 110.16 54,200
Aug 23, 2023 111.36 113.50 111.35 113.16 112.70 21,500
Aug 22, 2023 112.27 112.44 111.06 111.24 110.79 23,700
Aug 21, 2023 110.44 111.54 110.17 111.30 110.85 29,400
Aug 18, 2023 107.90 109.95 107.78 109.65 109.21 21,700
Aug 17, 2023 110.81 110.81 109.01 109.15 108.71 55,200
Aug 16, 2023 111.39 111.79 110.50 110.52 110.08 26,800
Aug 15, 2023 112.44 112.52 111.52 111.75 111.30 61,100
Aug 14, 2023 111.23 112.94 111.23 112.94 112.49 51,900
Aug 11, 2023 111.51 112.26 111.47 111.63 111.18 68,400
Aug 10, 2023 113.30 114.05 111.68 112.44 111.99 60,600
Aug 9, 2023 113.74 113.74 112.00 112.20 111.75 17,400
Aug 8, 2023 113.69 113.74 112.15 113.46 113.00 101,400
Aug 7, 2023 115.27 115.65 114.69 115.54 115.08 16,800
Aug 4, 2023 115.92 116.51 114.65 114.88 114.42 21,100
Aug 3, 2023 115.23 116.09 114.80 115.74 115.27 30,700
Aug 2, 2023 118.20 118.21 115.46 116.24 115.77 43,700
Aug 1, 2023 118.99 119.65 118.57 119.53 119.05 60,300
Jul 31, 2023 119.04 120.11 119.04 120.09 119.61 26,800
Jul 28, 2023 118.29 118.73 118.04 118.52 118.04 19,700
Jul 27, 2023 119.16 119.58 116.29 116.81 116.34 23,300
Jul 26, 2023 117.34 117.73 116.63 117.26 116.79 22,100
Jul 25, 2023 117.03 118.67 117.03 118.19 117.71 22,700
Jul 24, 2023 116.98 117.42 116.12 116.68 116.21 70,900
Jul 21, 2023 117.93 117.93 116.61 116.73 116.26 14,700
Jul 20, 2023 119.07 119.09 116.62 116.83 116.36 18,300
Jul 19, 2023 121.35 121.53 119.90 120.30 119.82 36,300
Jul 18, 2023 120.05 121.20 119.59 121.01 120.52 33,700
Jul 17, 2023 117.99 120.54 117.99 120.21 119.73 29,800
Jul 14, 2023 119.54 119.75 117.85 118.11 117.63 68,300
Jul 13, 2023 117.90 119.55 117.90 119.41 118.93 21,200
Jul 12, 2023 117.83 117.84 116.07 116.93 116.46 33,100
Jul 11, 2023 115.74 116.43 115.32 116.40 115.93 12,400
Jul 10, 2023 113.12 115.32 113.12 115.31 114.85 34,200
Jul 7, 2023 113.06 114.45 113.06 113.22 112.76 19,900
Jul 6, 2023 112.64 113.05 111.83 113.05 112.60 26,500
Jul 5, 2023 114.54 114.65 114.12 114.35 113.89 30,200
Jul 3, 2023 115.08 115.21 114.44 115.21 114.75 108,500
Jun 30, 2023 114.71 115.62 114.71 115.04 114.58 67,200
Jun 29, 2023 113.15 113.59 112.78 113.48 113.02 20,800
Jun 28, 2023 112.04 113.44 111.92 112.93 112.48 21,200
Jun 27, 2023 0.04 Dividend
Jun 27, 2023 110.56 113.07 110.53 112.80 112.35 22,700
Jun 26, 2023 110.73 112.12 110.50 110.50 110.01 60,500
Jun 23, 2023 110.61 111.06 110.30 110.55 110.06 29,600
Jun 22, 2023 110.96 112.01 110.66 111.94 111.45 32,300
Jun 21, 2023 113.04 113.12 111.40 111.42 110.93 15,500
Jun 20, 2023 113.67 114.17 112.70 113.59 113.09 57,900
Jun 16, 2023 115.74 115.74 113.96 114.15 113.65 15,200
Jun 15, 2023 113.03 115.17 113.03 114.90 114.39 35,400
Jun 14, 2023 113.07 114.08 112.64 113.91 113.41 26,200
Jun 13, 2023 112.95 113.31 112.09 113.26 112.76 57,500
Jun 12, 2023 109.78 111.56 109.78 111.56 111.07 39,300
Jun 9, 2023 109.38 110.31 108.67 109.10 108.62 44,100
Jun 8, 2023 108.54 109.10 108.15 108.92 108.44 56,800
Jun 7, 2023 109.74 110.43 108.13 108.56 108.08 75,900
Jun 6, 2023 107.90 109.93 107.90 109.45 108.97 86,300
Jun 5, 2023 108.73 108.94 107.64 108.40 107.92 63,400
Jun 2, 2023 108.88 109.40 108.09 109.13 108.65 21,600
Jun 1, 2023 107.20 108.63 106.57 107.94 107.46 35,200
May 31, 2023 107.24 107.83 106.81 107.54 107.07 46,600
May 30, 2023 109.74 109.86 107.90 108.37 107.89 38,000
May 26, 2023 105.18 108.27 105.18 107.87 107.40 29,800
May 25, 2023 103.69 104.93 103.47 104.60 104.14 33,000
May 24, 2023 101.71 102.47 101.34 102.02 101.57 31,000
May 23, 2023 103.80 104.47 102.90 102.99 102.54 29,500
May 22, 2023 103.21 104.66 103.21 104.33 103.87 26,100
May 19, 2023 103.82 103.87 103.10 103.36 102.91 19,600
May 18, 2023 102.08 103.94 102.08 103.79 103.33 16,700
May 17, 2023 100.24 101.76 99.72 101.67 101.22 35,800
May 16, 2023 99.69 100.08 99.50 99.60 99.16 72,900
May 15, 2023 98.45 100.06 98.39 99.99 99.55 20,600
May 12, 2023 98.91 98.91 97.67 98.34 97.91 16,900
May 11, 2023 99.05 99.05 98.01 98.58 98.15 62,200
May 10, 2023 98.73 99.28 98.19 99.02 98.58 203,900
May 9, 2023 97.43 98.08 97.43 97.81 97.38 15,600
May 8, 2023 98.07 98.37 97.64 98.37 97.94 65,300
May 5, 2023 96.96 98.17 96.96 97.81 97.38 29,400
May 4, 2023 96.84 97.20 96.32 96.41 95.99 33,300
May 3, 2023 97.67 98.31 96.76 96.83 96.40 70,100
May 2, 2023 98.88 98.88 97.09 97.65 97.22 97,300
May 1, 2023 98.95 99.22 98.64 98.90 98.46 14,800
Apr 28, 2023 97.61 98.54 97.20 98.44 98.01 210,200
Apr 27, 2023 97.39 97.97 96.40 97.90 97.47 21,100
Apr 26, 2023 97.31 97.91 96.66 96.84 96.41 16,800
Apr 25, 2023 98.51 98.51 96.27 96.27 95.85 36,100

Related Tickers