Advertisement
Advertisement
U.S. Markets open in 1 hr 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Technology AlphaDEX Fund (FXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
104.59+3.09 (+3.04%)
At close: 03:59PM EST
103.15 -1.44 (-1.38%)
After hours: 05:28PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023101.54104.99101.54104.59104.5965,200
Jan 31, 2023100.15101.50100.05101.50101.5019,900
Jan 30, 2023100.53101.2399.96100.05100.0589,000
Jan 27, 2023100.86102.11100.56101.58101.5818,800
Jan 26, 2023101.04101.70100.24101.70101.7031,000
Jan 25, 202398.91100.4498.19100.21100.2129,800
Jan 24, 2023100.45100.91100.05100.34100.3437,000
Jan 23, 202398.74101.2698.74101.09101.0928,700
Jan 20, 202396.6398.3596.2998.3198.3117,900
Jan 19, 202396.7496.9395.8396.1496.1419,600
Jan 18, 202399.0199.6397.4997.4997.4951,200
Jan 17, 202397.9998.7697.7598.4298.4256,200
Jan 13, 202396.7098.0696.7097.9797.9728,000
Jan 12, 202397.0897.8595.9397.5597.5540,400
Jan 11, 202395.6996.8395.3696.8296.8259,600
Jan 10, 202394.3095.4994.1195.4995.4931,800
Jan 09, 202394.4196.1194.4194.7394.7364,600
Jan 06, 202391.8093.8991.0993.5393.5361,200
Jan 05, 202392.0292.0290.9891.0791.0724,800
Jan 04, 202392.5593.2891.7592.7492.7435,300
Jan 03, 202392.7693.2490.9891.4591.4531,700
Dec 30, 202290.7091.6190.4791.5591.5566,400
Dec 29, 202289.7991.9089.7991.8191.8141,400
Dec 28, 202290.0990.7788.9089.0089.0064,100
Dec 27, 202290.5690.7089.8190.3490.3428,600
Dec 23, 202290.2690.7689.7090.7690.7623,700
Dec 23, 20220.077 Dividend
Dec 22, 202291.6291.6289.2590.8390.7558,700
Dec 21, 202291.9193.1191.7392.7692.6891,500
Dec 20, 202290.7592.0090.7591.4591.3739,000
Dec 19, 202292.7192.7190.8291.2491.1625,500
Dec 16, 202292.9193.5792.2192.7992.7162,300
Dec 15, 202295.5495.5793.4693.5093.4224,100
Dec 14, 202297.4398.5396.3497.0596.9729,700
Dec 13, 202299.94100.1297.0497.6697.5849,600
Dec 12, 202294.4196.2494.4196.2496.1647,200
Dec 09, 202294.8495.5494.5094.5694.4819,400
Dec 08, 202293.8895.6293.7095.2395.15122,000
Dec 07, 202293.3393.6192.6793.3593.2725,500
Dec 06, 202295.3595.3593.0593.7293.6468,200
Dec 05, 202297.0997.1094.9495.4295.3416,200
Dec 02, 202296.5497.7496.4997.5897.5035,800
Dec 01, 202297.9498.8197.3298.3698.2868,600
Nov 30, 202293.5297.4493.0197.4497.3638,200
Nov 29, 202294.3194.7793.5393.6393.5519,600
Nov 28, 202295.4595.9093.9694.2794.1961,700
Nov 25, 202296.0596.5496.0596.2196.135,900
Nov 23, 202295.4196.9095.3296.4996.4130,700
Nov 22, 202294.4195.4393.6795.4095.3253,900
Nov 21, 202294.3794.5394.0294.1094.0273,300
Nov 18, 202295.9495.9494.3394.9894.9026,700
Nov 17, 202293.7794.9793.4194.7894.7031,100
Nov 16, 202296.9296.9295.1795.4495.3662,300
Nov 15, 202298.6899.0597.8698.2598.1725,400
Nov 14, 202296.6297.6396.1796.2396.1534,300
Nov 11, 202295.2197.5294.9997.1797.0926,500
Nov 10, 202292.1595.0492.1594.9594.8774,300
Nov 09, 202289.3989.5188.1788.3488.2730,900
Nov 08, 202289.8991.3488.8390.0689.9896,400
Nov 07, 202288.6989.5187.8889.2989.2135,800
Nov 04, 202289.4389.6686.9588.4688.3947,900
Nov 03, 202288.2588.9187.1187.8687.7933,700
Nov 02, 202292.3793.1289.3389.3589.2744,400
Nov 01, 202293.5593.7992.0892.4792.3951,500
Oct 31, 202292.5892.8891.9992.1892.1037,500
Oct 28, 202291.1293.1491.1293.1393.0549,500
Oct 27, 202291.9392.5890.8590.9290.8493,700
Oct 26, 202291.6393.3191.0491.6691.5826,700
Oct 25, 202290.6592.7090.6592.5992.5152,300
Oct 24, 202290.1190.6988.6090.4490.3629,400
Oct 21, 202287.4189.9786.8689.8589.7784,400
Oct 20, 202287.7489.7087.3487.8287.7547,800
Oct 19, 202288.0688.5386.9687.5787.5041,500
Oct 18, 202289.5589.8887.6888.6588.5737,100
Oct 17, 202286.6687.6686.6687.4287.3538,100
Oct 14, 202287.7688.1884.7784.8584.78219,300
Oct 13, 202282.8487.4782.5586.9886.9160,000
Oct 12, 202285.8185.9084.8785.2985.2228,400
Oct 11, 202286.8887.4185.1985.9085.8349,400
Oct 10, 202289.3589.3586.5387.3887.3128,700
Oct 07, 202291.2891.2888.7789.2189.1339,400
Oct 06, 202293.0093.6992.6292.7992.7145,200
Oct 05, 202291.8693.6891.2493.1793.0928,000
Oct 04, 202291.5993.0491.5993.0392.9574,900
Oct 03, 202287.8690.1487.4889.5489.4625,500
Sep 30, 202287.3789.1286.6086.7086.6330,700
Sep 29, 202288.4388.4386.8187.7187.6449,300
Sep 28, 202287.8389.9687.8389.6389.5587,700
Sep 27, 202288.7089.1287.1287.8687.7971,600
Sep 26, 202288.2289.6887.4887.5887.5152,100
Sep 23, 202289.2689.3387.4388.4888.4075,800
Sep 23, 20220.063 Dividend
Sep 22, 202292.1092.1090.0590.3390.1942,400
Sep 21, 202293.7295.5992.4092.4292.2850,800
Sep 20, 202293.9494.0092.7593.3593.2145,800
Sep 19, 202293.3894.9293.3894.7894.6324,700
Sep 16, 202294.0094.3993.1594.3594.2036,700
Sep 15, 202296.0497.0194.9095.4195.2644,000
Sep 14, 202296.7296.8995.5296.5396.3824,600
Sep 13, 202298.1498.4996.2796.4096.2519,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement