Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 42 mins

S&P Futures
4,147.25
+15.00(+0.36%)
Dow Futures
34,000.00
-148.00(-0.43%)
Nasdaq Futures
12,576.00
+161.75(+1.30%)
Russell 2000 Futures
1,965.80
-2.60(-0.13%)
Crude Oil
75.90
-0.51(-0.67%)
Gold
1,969.80
+27.00(+1.39%)

Advertisement

First Trust Technology AlphaDEX Fund (FXL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

104.59

+3.09

(+3.04%)

At close: 03:59PM EST

103.15

-1.44

(-1.38%)

After hours:

05:28PM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	101.54	104.99	101.54	104.59	104.59	65,200
Jan 31, 2023	100.15	101.50	100.05	101.50	101.50	19,900
Jan 30, 2023	100.53	101.23	99.96	100.05	100.05	89,000
Jan 27, 2023	100.86	102.11	100.56	101.58	101.58	18,800
Jan 26, 2023	101.04	101.70	100.24	101.70	101.70	31,000
Jan 25, 2023	98.91	100.44	98.19	100.21	100.21	29,800
Jan 24, 2023	100.45	100.91	100.05	100.34	100.34	37,000
Jan 23, 2023	98.74	101.26	98.74	101.09	101.09	28,700
Jan 20, 2023	96.63	98.35	96.29	98.31	98.31	17,900
Jan 19, 2023	96.74	96.93	95.83	96.14	96.14	19,600
Jan 18, 2023	99.01	99.63	97.49	97.49	97.49	51,200
Jan 17, 2023	97.99	98.76	97.75	98.42	98.42	56,200
Jan 13, 2023	96.70	98.06	96.70	97.97	97.97	28,000
Jan 12, 2023	97.08	97.85	95.93	97.55	97.55	40,400
Jan 11, 2023	95.69	96.83	95.36	96.82	96.82	59,600
Jan 10, 2023	94.30	95.49	94.11	95.49	95.49	31,800
Jan 09, 2023	94.41	96.11	94.41	94.73	94.73	64,600
Jan 06, 2023	91.80	93.89	91.09	93.53	93.53	61,200
Jan 05, 2023	92.02	92.02	90.98	91.07	91.07	24,800
Jan 04, 2023	92.55	93.28	91.75	92.74	92.74	35,300
Jan 03, 2023	92.76	93.24	90.98	91.45	91.45	31,700
Dec 30, 2022	90.70	91.61	90.47	91.55	91.55	66,400
Dec 29, 2022	89.79	91.90	89.79	91.81	91.81	41,400
Dec 28, 2022	90.09	90.77	88.90	89.00	89.00	64,100
Dec 27, 2022	90.56	90.70	89.81	90.34	90.34	28,600
Dec 23, 2022	90.26	90.76	89.70	90.76	90.76	23,700
Dec 23, 2022	0.077 Dividend
Dec 22, 2022	91.62	91.62	89.25	90.83	90.75	58,700
Dec 21, 2022	91.91	93.11	91.73	92.76	92.68	91,500
Dec 20, 2022	90.75	92.00	90.75	91.45	91.37	39,000
Dec 19, 2022	92.71	92.71	90.82	91.24	91.16	25,500
Dec 16, 2022	92.91	93.57	92.21	92.79	92.71	62,300
Dec 15, 2022	95.54	95.57	93.46	93.50	93.42	24,100
Dec 14, 2022	97.43	98.53	96.34	97.05	96.97	29,700
Dec 13, 2022	99.94	100.12	97.04	97.66	97.58	49,600
Dec 12, 2022	94.41	96.24	94.41	96.24	96.16	47,200
Dec 09, 2022	94.84	95.54	94.50	94.56	94.48	19,400
Dec 08, 2022	93.88	95.62	93.70	95.23	95.15	122,000
Dec 07, 2022	93.33	93.61	92.67	93.35	93.27	25,500
Dec 06, 2022	95.35	95.35	93.05	93.72	93.64	68,200
Dec 05, 2022	97.09	97.10	94.94	95.42	95.34	16,200
Dec 02, 2022	96.54	97.74	96.49	97.58	97.50	35,800
Dec 01, 2022	97.94	98.81	97.32	98.36	98.28	68,600
Nov 30, 2022	93.52	97.44	93.01	97.44	97.36	38,200
Nov 29, 2022	94.31	94.77	93.53	93.63	93.55	19,600
Nov 28, 2022	95.45	95.90	93.96	94.27	94.19	61,700
Nov 25, 2022	96.05	96.54	96.05	96.21	96.13	5,900
Nov 23, 2022	95.41	96.90	95.32	96.49	96.41	30,700
Nov 22, 2022	94.41	95.43	93.67	95.40	95.32	53,900
Nov 21, 2022	94.37	94.53	94.02	94.10	94.02	73,300
Nov 18, 2022	95.94	95.94	94.33	94.98	94.90	26,700
Nov 17, 2022	93.77	94.97	93.41	94.78	94.70	31,100
Nov 16, 2022	96.92	96.92	95.17	95.44	95.36	62,300
Nov 15, 2022	98.68	99.05	97.86	98.25	98.17	25,400
Nov 14, 2022	96.62	97.63	96.17	96.23	96.15	34,300
Nov 11, 2022	95.21	97.52	94.99	97.17	97.09	26,500
Nov 10, 2022	92.15	95.04	92.15	94.95	94.87	74,300
Nov 09, 2022	89.39	89.51	88.17	88.34	88.27	30,900
Nov 08, 2022	89.89	91.34	88.83	90.06	89.98	96,400
Nov 07, 2022	88.69	89.51	87.88	89.29	89.21	35,800
Nov 04, 2022	89.43	89.66	86.95	88.46	88.39	47,900
Nov 03, 2022	88.25	88.91	87.11	87.86	87.79	33,700
Nov 02, 2022	92.37	93.12	89.33	89.35	89.27	44,400
Nov 01, 2022	93.55	93.79	92.08	92.47	92.39	51,500
Oct 31, 2022	92.58	92.88	91.99	92.18	92.10	37,500
Oct 28, 2022	91.12	93.14	91.12	93.13	93.05	49,500
Oct 27, 2022	91.93	92.58	90.85	90.92	90.84	93,700
Oct 26, 2022	91.63	93.31	91.04	91.66	91.58	26,700
Oct 25, 2022	90.65	92.70	90.65	92.59	92.51	52,300
Oct 24, 2022	90.11	90.69	88.60	90.44	90.36	29,400
Oct 21, 2022	87.41	89.97	86.86	89.85	89.77	84,400
Oct 20, 2022	87.74	89.70	87.34	87.82	87.75	47,800
Oct 19, 2022	88.06	88.53	86.96	87.57	87.50	41,500
Oct 18, 2022	89.55	89.88	87.68	88.65	88.57	37,100
Oct 17, 2022	86.66	87.66	86.66	87.42	87.35	38,100
Oct 14, 2022	87.76	88.18	84.77	84.85	84.78	219,300
Oct 13, 2022	82.84	87.47	82.55	86.98	86.91	60,000
Oct 12, 2022	85.81	85.90	84.87	85.29	85.22	28,400
Oct 11, 2022	86.88	87.41	85.19	85.90	85.83	49,400
Oct 10, 2022	89.35	89.35	86.53	87.38	87.31	28,700
Oct 07, 2022	91.28	91.28	88.77	89.21	89.13	39,400
Oct 06, 2022	93.00	93.69	92.62	92.79	92.71	45,200
Oct 05, 2022	91.86	93.68	91.24	93.17	93.09	28,000
Oct 04, 2022	91.59	93.04	91.59	93.03	92.95	74,900
Oct 03, 2022	87.86	90.14	87.48	89.54	89.46	25,500
Sep 30, 2022	87.37	89.12	86.60	86.70	86.63	30,700
Sep 29, 2022	88.43	88.43	86.81	87.71	87.64	49,300
Sep 28, 2022	87.83	89.96	87.83	89.63	89.55	87,700
Sep 27, 2022	88.70	89.12	87.12	87.86	87.79	71,600
Sep 26, 2022	88.22	89.68	87.48	87.58	87.51	52,100
Sep 23, 2022	89.26	89.33	87.43	88.48	88.40	75,800
Sep 23, 2022	0.063 Dividend
Sep 22, 2022	92.10	92.10	90.05	90.33	90.19	42,400
Sep 21, 2022	93.72	95.59	92.40	92.42	92.28	50,800
Sep 20, 2022	93.94	94.00	92.75	93.35	93.21	45,800
Sep 19, 2022	93.38	94.92	93.38	94.78	94.63	24,700
Sep 16, 2022	94.00	94.39	93.15	94.35	94.20	36,700
Sep 15, 2022	96.04	97.01	94.90	95.41	95.26	44,000
Sep 14, 2022	96.72	96.89	95.52	96.53	96.38	24,600
Sep 13, 2022	98.14	98.49	96.27	96.40	96.25	19,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,147.25+15.00(+0.36%)

Dow Futures34,000.00-148.00(-0.43%)

Nasdaq Futures12,576.00+161.75(+1.30%)

Russell 2000 Futures1,965.80-2.60(-0.13%)

Crude Oil75.90-0.51(-0.67%)

Gold1,969.80+27.00(+1.39%)

First Trust Technology AlphaDEX Fund (FXL)

S&P Futures
4,147.25
+15.00(+0.36%)

Dow Futures
34,000.00
-148.00(-0.43%)

Nasdaq Futures
12,576.00
+161.75(+1.30%)

Russell 2000 Futures
1,965.80
-2.60(-0.13%)

Crude Oil
75.90
-0.51(-0.67%)

Gold
1,969.80
+27.00(+1.39%)