FXL - First Trust Technology AlphaDEX ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201751.1651.1550.9851.0951.0910,659
Dec 11, 201751.0551.3150.9751.2151.2199,500
Dec 08, 201751.2951.4950.9351.0551.05163,900
Dec 07, 201750.3350.9150.3350.8250.82257,200
Dec 06, 201749.8750.2749.6950.2250.22341,500
Dec 05, 201749.9250.7649.5250.0650.06350,800
Dec 04, 201751.8551.8549.9249.9249.92353,500
Dec 01, 201751.6551.8350.4551.4751.47198,700
Nov 30, 201751.9352.1651.6151.8951.89228,600
Nov 29, 201753.4353.4351.1851.6451.64392,500
Nov 28, 201753.3653.5653.1853.5253.52219,100
Nov 27, 201753.4753.4753.0853.2053.20223,200
Nov 24, 201753.3253.6253.3253.6053.60128,300
Nov 22, 201753.6253.6253.1953.2253.22222,300
Nov 21, 201753.2853.6253.2853.5653.56212,200
Nov 20, 201752.6853.0952.6853.0053.00206,000
Nov 17, 201752.6152.6952.4052.5652.56341,900
Nov 16, 201752.0052.7052.0052.5352.53568,300
Nov 15, 201751.9551.9551.4851.7351.73399,300
Nov 14, 201752.0052.2251.8952.1552.15467,800
Nov 13, 201751.8852.1351.8152.0752.07586,300
Nov 10, 201751.5852.0551.5451.9951.9917,140,900
Nov 09, 201751.8551.9051.2051.6251.621,722,500
Nov 08, 201751.9952.3151.9052.2252.223,234,100
Nov 07, 201751.5851.6651.3451.5551.5545,000
Nov 06, 201751.3551.5551.1451.5551.55151,500
Nov 03, 201751.0051.2750.7951.2351.2367,500
Nov 02, 201750.8250.9550.6050.9050.90278,300
Nov 01, 201751.4651.5150.5850.9050.90400,200
Oct 31, 201750.8951.3450.8351.1951.19114,600
Oct 30, 201750.3850.7950.3850.6850.6867,300
Oct 27, 201750.3850.7750.2850.7250.7270,400
Oct 26, 201750.0750.3149.9650.2350.2331,300
Oct 25, 201750.1550.3249.5449.9349.9344,400
Oct 24, 201750.1050.3850.0650.3050.3043,800
Oct 23, 201750.2750.3149.9850.0250.0251,400
Oct 20, 201749.9050.2349.9050.0950.0943,400
Oct 19, 201749.3449.5848.9349.5749.5737,300
Oct 18, 201749.6249.7349.3249.6549.6539,700
Oct 17, 201749.4349.4949.3549.4849.4866,100
Oct 16, 201749.4949.5449.3749.4449.4463,000
Oct 13, 201749.4249.5049.3649.3649.3650,000
Oct 12, 201749.0949.4149.0949.2549.2529,600
Oct 11, 201748.9449.1648.9449.1449.1427,500
Oct 10, 201749.2349.2348.8149.0349.0338,700
Oct 09, 201749.0149.0948.8848.9648.9662,500
Oct 06, 201748.5548.9548.5548.9548.9542,900
Oct 05, 201748.7248.7248.4448.6848.6853,000
Oct 04, 201748.3548.5848.2248.5848.58168,300
Oct 03, 201748.2648.4248.2348.4148.4130,900
Oct 02, 201748.0648.3047.9048.2048.20287,800
Sep 29, 201747.7147.9847.6347.9747.9766,300
Sep 28, 201747.4547.6247.3247.6247.6228,300
Sep 27, 201747.1747.7047.1747.5347.5340,400
Sep 26, 201747.1347.2046.6646.7846.78215,100
Sep 25, 201747.5747.5746.6946.8446.8442,700
Sep 22, 201747.2847.7247.2847.7147.7129,900
Sep 21, 201747.6547.6547.1247.3947.3943,200
Sep 21, 20170.031 Dividend
Sep 20, 201747.8247.8247.2847.6347.6052,400
Sep 19, 201747.7847.9547.6447.8347.8053,800
Sep 18, 201747.3947.7847.3947.6647.6353,300
Sep 15, 201746.9947.2646.9547.2247.1930,800
Sep 14, 201746.8147.1146.7146.9846.9536,000
Sep 13, 201747.0147.0646.8446.9846.9542,700
Sep 12, 201747.0147.0746.7647.0447.0182,300
Sep 11, 201746.4846.9046.4846.8546.8239,800
Sep 08, 201746.4046.4246.0646.1046.07119,800
Sep 07, 201746.3146.4946.2146.3946.3631,500
Sep 06, 201746.4546.4946.0446.2146.1851,500
Sep 05, 201746.5446.6945.8846.2946.26271,800
Sep 01, 201746.8046.8546.6246.7246.6972,200
Aug 31, 201746.3746.7346.3746.6946.6691,400
Aug 30, 201745.5846.2545.5846.2246.1935,600
Aug 29, 201745.0345.6045.0245.5045.4736,900
Aug 28, 201745.4445.4745.2845.4745.44144,200
Aug 25, 201745.5645.6845.2745.2745.2420,100
Aug 24, 201745.4345.4445.1445.3745.3435,900
Aug 23, 201745.0745.3845.0745.2945.2643,100
Aug 22, 201744.8445.3844.8445.3445.3131,700
Aug 21, 201744.7144.7544.3144.6344.6042,300
Aug 18, 201744.6944.9644.5444.6844.6542,200
Aug 17, 201745.4045.5644.6744.6744.6434,200
Aug 16, 201745.4145.7345.3545.6245.5945,200
Aug 15, 201745.3345.3945.1845.3145.28543,400
Aug 14, 201744.8545.3144.8545.2645.2329,800
Aug 11, 201743.9944.4843.9644.3844.3552,200
Aug 10, 201744.9244.9444.0344.0544.02124,000
Aug 09, 201745.0145.2844.9645.1845.15184,700
Aug 08, 201745.4145.7145.1945.3045.2747,700
Aug 07, 201745.1945.5245.1945.4745.4439,700
Aug 04, 201745.2845.3545.0745.1345.1038,000
Aug 03, 201745.0445.1644.9145.0845.0553,000
Aug 02, 201745.5745.5744.6044.7944.76300,000
Aug 01, 201745.4145.5745.3445.5245.4979,300
Jul 31, 201745.4945.5545.0245.1145.0869,500
Jul 28, 201745.3245.4845.1945.3545.32146,500
Jul 27, 201746.4346.4345.0145.5745.5460,400
Jul 26, 201746.3446.3446.0646.2546.2246,200
Jul 25, 201746.0546.3145.9246.2546.2287,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...