FXL - First Trust Technology AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202079.7180.3978.7880.0180.01107,233
Jun 04, 202080.3180.4078.5379.1579.15324,400
Jun 03, 202080.5781.0880.3080.8080.80270,200
Jun 02, 202080.1580.1578.3980.1180.11195,100
Jun 01, 202078.1480.2578.0979.9179.91216,100
May 29, 202076.2478.3676.1878.2878.28185,100
May 28, 202075.8677.7275.8175.9675.96191,400
May 27, 202076.1376.2373.2076.2376.23306,000
May 26, 202077.8677.8675.9576.0576.0587,300
May 22, 202075.5876.4175.0076.3776.37322,200
May 21, 202076.0076.4274.9375.4375.4367,300
May 20, 202075.3876.4075.3876.0376.03210,500
May 19, 202073.8575.4773.8574.2974.29313,400
May 18, 202073.9574.6073.6573.7173.71114,600
May 15, 202070.7372.6670.7372.4772.47103,400
May 14, 202070.0971.6868.9871.6871.68262,500
May 13, 202072.6172.8969.6870.9070.90265,600
May 12, 202074.1174.5872.3772.3772.37109,000
May 11, 202072.3874.3372.3773.8673.86139,600
May 08, 202072.7873.2471.9872.9872.98394,900
May 07, 202071.1172.4971.1172.0672.06427,400
May 06, 202069.7170.7469.4069.9669.96200,900
May 05, 202068.6970.0668.6969.2069.20616,900
May 04, 202066.2567.7766.0267.7767.77594,600
May 01, 202067.7267.9166.3066.7866.78159,800
Apr 30, 202069.5369.9568.9669.1269.12158,900
Apr 29, 202068.2470.1267.6169.8569.85179,100
Apr 28, 202068.7968.8466.7066.8666.86259,300
Apr 27, 202067.3168.1167.3067.8067.80186,100
Apr 24, 202065.6566.7165.0966.5566.55520,700
Apr 23, 202065.6566.5165.2365.3565.35154,700
Apr 22, 202065.1366.0064.8565.6765.67118,300
Apr 21, 202065.8266.1962.9963.6263.62151,200
Apr 20, 202066.1967.8666.0766.8366.83303,600
Apr 17, 202066.5467.1165.9866.9666.96258,400
Apr 16, 202065.4066.0464.6865.3865.38199,000
Apr 15, 202064.3965.0763.8464.6964.69110,200
Apr 14, 202064.4465.8964.4465.7365.73298,900
Apr 13, 202062.6462.9561.6162.8562.85536,800
Apr 09, 202063.2964.2662.3762.8362.83313,900
Apr 08, 202060.8062.7460.5462.4462.44339,600
Apr 07, 202062.3862.5460.0460.0560.05522,700
Apr 06, 202057.9460.7557.6560.4860.48287,900
Apr 03, 202056.6256.9755.1455.7155.71215,400
Apr 02, 202056.1257.5655.6456.7456.74299,300
Apr 01, 202057.3658.4656.0656.4856.48426,000
Mar 31, 202060.5161.3858.9659.4059.40470,600
Mar 30, 202059.1960.7459.0360.6360.63480,000
Mar 27, 202059.4760.3158.5558.6958.691,180,800
Mar 26, 202058.3261.4158.2161.2661.26234,000
Mar 26, 20200.029 Dividend
Mar 25, 202057.8760.0056.4157.6057.57236,300
Mar 24, 202055.3357.6355.3357.6357.60308,100
Mar 23, 202052.0753.6450.7352.4452.41402,800
Mar 20, 202054.5256.2051.9852.0251.99871,600
Mar 19, 202051.6254.5150.4153.4953.46298,900
Mar 18, 202051.4553.2849.2251.8451.81335,900
Mar 17, 202052.5555.5750.5054.9254.89432,000
Mar 16, 202051.7555.9650.7051.5151.48676,900
Mar 13, 202057.9959.4854.6159.1959.161,340,000
Mar 12, 202056.4458.5748.0054.6754.64836,500
Mar 11, 202062.8163.1360.0460.9160.88325,500
Mar 10, 202063.6364.4761.1464.4764.44580,700
Mar 09, 202061.5563.7259.4961.0961.06348,100
Mar 06, 202066.5467.3565.1166.6866.65170,300
Mar 05, 202069.1570.3268.1568.6168.58187,500
Mar 04, 202069.5370.8768.6770.8670.82194,700
Mar 03, 202070.6071.3867.5568.2368.20486,000
Mar 02, 202068.7970.4467.3870.4470.40326,400
Feb 28, 202065.4568.3065.1468.1168.08613,200
Feb 27, 202068.8070.1467.6767.8267.79374,500
Feb 26, 202071.2272.4370.3970.8170.77176,200
Feb 25, 202073.5273.7170.6170.8570.81394,200
Feb 24, 202072.4973.6672.1073.0272.98354,000
Feb 21, 202076.9576.9575.1975.5675.52132,800
Feb 20, 202077.9478.2576.2777.3577.31150,300
Feb 19, 202077.7578.2777.7578.0077.96158,300
Feb 18, 202077.0877.3576.9077.3077.26145,800
Feb 14, 202077.7577.9377.3077.5877.54142,800
Feb 13, 202076.7877.7176.7877.4977.45141,500
Feb 12, 202076.8577.2576.5177.2177.1799,800
Feb 11, 202076.4776.8376.1476.3676.3266,700
Feb 10, 202074.8475.9274.8475.9275.8867,100
Feb 07, 202075.7175.7174.9575.0875.0480,200
Feb 06, 202075.9376.2175.5876.0776.03227,600
Feb 05, 202077.2177.2175.4875.8875.84113,700
Feb 04, 202075.4376.3675.3576.3476.3085,300
Feb 03, 202073.6474.4473.6474.3274.28119,500
Jan 31, 202074.9174.9173.1573.3873.34153,800
Jan 30, 202074.4775.1774.0375.1675.1279,800
Jan 29, 202075.5575.5574.8274.8374.7982,100
Jan 28, 202074.6375.4874.3975.2875.24133,900
Jan 27, 202074.2074.6473.7574.1374.09164,000
Jan 24, 202077.1077.2475.5375.9275.88173,300
Jan 23, 202076.4176.6776.0576.5976.55129,000
Jan 22, 202076.4476.9776.1876.2176.17194,600
Jan 21, 202075.7376.4075.7375.9775.93133,500
Jan 17, 202076.3476.3475.7175.9575.91107,700
Jan 16, 202075.7276.0775.5876.0576.01169,200
Jan 15, 202075.2875.7075.0075.1975.15133,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...