FXL - First Trust Technology AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201966.9867.0266.0566.9966.9999,200
Sep 17, 201966.5967.0866.4067.0667.06123,200
Sep 16, 201965.7866.7665.7866.5866.5898,400
Sep 13, 201966.9666.9766.2866.3066.30223,700
Sep 12, 201967.0467.5066.7566.8966.89176,600
Sep 11, 201966.2166.7866.0166.6466.64189,600
Sep 10, 201966.2666.3565.4966.2066.20357,200
Sep 09, 201968.1868.1866.2566.7766.77206,400
Sep 06, 201968.3268.5967.8367.9167.91230,200
Sep 05, 201967.9268.4367.5668.2568.25169,200
Sep 04, 201966.7567.3166.7567.1767.17234,400
Sep 03, 201966.2066.5065.5765.8865.88264,300
Aug 30, 201967.3367.3366.2366.7066.7096,100
Aug 29, 201966.5467.1266.4366.8666.8697,300
Aug 28, 201965.4965.8264.8165.6965.69153,300
Aug 27, 201966.6866.9065.4265.7465.74117,500
Aug 26, 201966.3966.4065.5666.1366.13109,400
Aug 23, 201967.0267.6665.4365.6465.64148,000
Aug 22, 201967.5667.6966.7167.3667.36107,500
Aug 21, 201967.0867.5767.0467.4267.4276,900
Aug 20, 201966.3566.7365.9666.4066.4070,600
Aug 19, 201967.0567.1466.3466.5266.52105,800
Aug 16, 201965.3366.1465.3366.0566.05153,400
Aug 15, 201964.9664.9664.2264.7564.75529,700
Aug 14, 201965.7065.8964.3264.7264.72144,100
Aug 13, 201965.6867.2765.5567.0167.0185,500
Aug 12, 201966.8166.8565.8266.2066.20106,400
Aug 09, 201967.7467.7466.7667.2567.25145,800
Aug 08, 201966.9968.4766.9968.4568.45134,100
Aug 07, 201965.0066.5364.9966.3666.36306,600
Aug 06, 201965.4865.9864.8065.5165.51154,700
Aug 05, 201965.8866.0564.0564.6664.66314,000
Aug 02, 201968.3668.3666.9967.5867.58156,800
Aug 01, 201969.4070.7668.5568.9268.92335,200
Jul 31, 201970.3570.4268.6069.2969.29238,200
Jul 30, 201969.9770.5069.8570.3370.33120,600
Jul 29, 201971.3671.3669.6670.5770.5799,900
Jul 26, 201970.8671.4470.8671.3071.30147,100
Jul 25, 201970.9070.9070.3170.6270.62141,900
Jul 24, 201969.7271.1569.7271.0971.09147,300
Jul 23, 201969.8069.8069.0969.6969.69121,100
Jul 22, 201969.1569.7269.1569.4669.4690,200
Jul 19, 201969.7569.8168.8268.8268.8283,900
Jul 18, 201968.7569.4768.7069.3069.30130,800
Jul 17, 201968.8369.3068.7368.9268.92161,100
Jul 16, 201969.3369.3368.6368.7168.71158,800
Jul 15, 201969.3369.5169.0869.4869.48171,900
Jul 12, 201968.7469.2568.5769.1969.19294,100
Jul 11, 201968.8268.8268.2668.5568.5581,600
Jul 10, 201968.6169.1768.4968.6168.61156,200
Jul 09, 201967.2968.2667.2968.2368.23203,900
Jul 08, 201967.7767.9467.4767.6767.67120,100
Jul 05, 201967.6368.1467.1668.1368.13141,800
Jul 03, 201967.8668.1767.7368.1368.13453,200
Jul 02, 201967.5567.7067.3267.7067.70272,600
Jul 01, 201968.0668.3667.3967.6367.63626,200
Jun 28, 201966.4966.6966.0466.5466.54277,300
Jun 27, 201965.6466.3665.6466.2366.23113,300
Jun 26, 201965.3465.9965.3465.4165.4196,200
Jun 25, 201965.9566.0164.6764.6864.68141,900
Jun 24, 201966.4366.4365.9065.9665.96508,700
Jun 21, 201966.7266.7866.2266.2366.23185,600
Jun 20, 201967.2067.3866.4666.8966.89196,400
Jun 19, 201965.8066.1865.3866.1366.13133,900
Jun 18, 201965.0366.1565.0365.5465.54181,600
Jun 17, 201964.3164.7164.2764.2864.2895,000
Jun 14, 201964.5864.5863.9164.2064.20190,200
Jun 14, 20190.03 Dividend
Jun 13, 201965.2365.2564.9365.1865.15240,800
Jun 12, 201965.0565.2264.7164.9864.95258,300
Jun 11, 201966.4066.5264.8465.1965.1693,100
Jun 10, 201965.4366.4565.4365.6665.63354,800
Jun 07, 201963.9864.7363.9264.5864.55151,700
Jun 06, 201963.3863.9062.9163.6963.66102,000
Jun 05, 201963.2263.3462.2763.2863.25204,000
Jun 04, 201961.2162.6860.9762.6462.61174,100
Jun 03, 201962.0262.1860.1160.4560.42434,100
May 31, 201961.6962.3361.5361.6561.62270,800
May 30, 201962.4462.8962.1762.6562.62146,000
May 29, 201962.3562.7861.9662.3062.27269,900
May 28, 201963.2263.7062.6662.7862.75264,700
May 24, 201963.1263.4862.9363.0563.02277,500
May 23, 201963.3363.3362.3662.7462.71266,800
May 22, 201964.0264.5664.0064.1364.10125,600
May 21, 201964.2364.6564.2364.4864.45111,300
May 20, 201963.8864.1063.1763.4463.41187,900
May 17, 201965.1065.9064.7564.8564.82132,300
May 16, 201965.0266.1765.0265.7365.70189,300
May 15, 201963.7765.3163.7765.1365.10738,600
May 14, 201963.4264.6063.3964.2564.22148,800
May 13, 201964.1864.4762.8163.0162.98284,600
May 10, 201965.5066.1964.4065.9665.93256,500
May 09, 201965.2566.1164.2865.9065.87276,100
May 08, 201965.7666.5565.6966.0766.04273,100
May 07, 201966.8066.9765.2765.9065.87286,500
May 06, 201966.3467.6866.0167.6167.58177,800
May 03, 201967.6168.0567.2868.0067.97147,400
May 02, 201967.3668.1266.8167.4567.42282,400
May 01, 201968.6168.6767.4667.4867.45364,400
Apr 30, 201967.9768.4167.5068.3868.35183,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...