UK markets closed

First Trust Technology AlphaDEX ETF (FXL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
135.36+0.40 (+0.30%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024134.73135.46133.90135.36135.3611,500
20 Jun 2024136.51136.60134.96134.96134.9632,400
18 Jun 2024135.45136.46135.45136.24136.2420,800
17 Jun 2024134.07135.53133.57135.30135.3019,600
14 Jun 2024134.10134.37133.78134.22134.2216,700
13 Jun 2024135.55135.80134.25134.79134.7913,100
12 Jun 2024135.38135.88134.68135.36135.3613,600
11 Jun 2024132.59133.21132.02133.11133.119,700
10 Jun 2024132.26133.20132.25133.16133.1612,600
07 Jun 2024131.47131.95131.19131.55131.558,000
06 Jun 2024132.22132.52131.96132.08132.0811,700
05 Jun 2024130.82132.42130.45132.42132.4275,700
04 Jun 2024129.59129.72128.77129.11129.1199,600
03 Jun 2024131.68131.68128.75129.90129.9024,000
31 May 2024131.00131.00128.16130.62130.62107,200
30 May 2024132.61132.61130.37130.80130.8022,800
29 May 2024133.27133.83133.27133.28133.2819,200
28 May 2024135.55135.60134.31134.56134.5618,300
24 May 2024134.65135.50134.18135.07135.0716,300
23 May 2024137.34137.34133.86134.44134.4415,800
22 May 2024135.74136.53135.17135.97135.9713,300
21 May 2024135.47135.82135.13135.53135.5311,900
20 May 2024135.21136.36135.21136.26136.2614,600
17 May 2024135.17135.24134.39134.96134.9613,700
16 May 2024135.91136.20135.51135.51135.5113,900
15 May 2024134.64136.21134.54136.16136.1657,500
14 May 2024132.10133.38132.10133.34133.3420,400
13 May 2024131.97132.34131.77132.13132.1312,500
10 May 2024131.84132.27131.26131.40131.4017,400
09 May 2024131.25131.38130.96131.11131.1111,200
08 May 2024129.49130.76129.49130.73130.7314,000
07 May 2024130.41131.02130.32130.32130.327,500
06 May 2024129.01130.64129.01130.64130.6417,800
03 May 2024128.60129.12127.71128.24128.2440,000
02 May 2024126.85126.96125.53126.96126.9620,700
01 May 2024126.30128.28125.08125.52125.5222,500
30 Apr 2024129.05129.51127.00127.00127.0015,600
29 Apr 2024129.74130.29129.18129.95129.9550,900
26 Apr 2024128.43129.84128.41129.37129.3718,600
25 Apr 2024125.83127.91125.47127.55127.559,900
24 Apr 2024128.52128.74126.82127.59127.5915,500
23 Apr 2024125.03127.39125.03127.04127.0418,500
22 Apr 2024124.30125.25123.05124.59124.5921,900
19 Apr 2024125.26125.50123.06123.54123.5420,500
18 Apr 2024126.75127.08125.47125.62125.6251,500
17 Apr 2024128.67128.86126.36126.61126.6127,000
16 Apr 2024127.79128.90127.46128.11128.1120,800
15 Apr 2024131.85131.85127.65127.91127.9122,500
12 Apr 2024132.61132.61130.51130.77130.7713,400
11 Apr 2024133.15134.12132.02133.92133.9224,700
10 Apr 2024131.96133.10131.82132.28132.2825,500
09 Apr 2024134.40134.60133.46134.52134.5213,600
08 Apr 2024133.71134.15133.08133.78133.7815,600
05 Apr 2024132.36133.80132.26133.45133.4528,900
04 Apr 2024135.30135.74131.86131.86131.8639,000
03 Apr 2024132.46134.21132.46133.69133.6925,800
02 Apr 2024133.02133.16131.77132.99132.9948,000
01 Apr 2024135.23135.44133.90134.39134.39132,600
28 Mar 2024134.99135.45134.80134.82134.8221,900
27 Mar 2024135.64135.71133.86134.82134.8215,100
26 Mar 2024135.15135.50134.46134.60134.6013,800
25 Mar 2024133.94135.05133.94134.50134.5027,300
22 Mar 2024134.85135.27134.06134.77134.7734,600
21 Mar 2024135.35136.28135.14135.22135.2219,400
21 Mar 20240.118 Dividend
20 Mar 2024132.39134.22132.05133.97133.8518,000
19 Mar 2024130.97132.24130.27132.08131.9614,800
18 Mar 2024132.35132.75131.61132.22132.1038,100
15 Mar 2024132.46132.69131.30131.35131.2337,700
14 Mar 2024135.66135.66132.98133.60133.4824,900
13 Mar 2024135.75136.29135.32135.59135.4726,100
12 Mar 2024135.40136.39134.37136.26136.1416,100
11 Mar 2024134.12134.78133.47134.37134.2522,000
08 Mar 2024137.42138.31134.87135.13135.0132,300
07 Mar 2024136.25137.08135.17136.95136.8350,900
06 Mar 2024136.36136.36134.56135.04134.9251,300
05 Mar 2024135.31135.31132.40133.25133.1367,200
04 Mar 2024137.81137.81137.00137.12137.0026,600
01 Mar 2024136.29137.65135.64137.37137.2571,800
29 Feb 2024135.67136.36134.79136.08135.9624,400
28 Feb 2024134.97135.64134.53134.91134.7918,100
27 Feb 2024136.59136.73135.30135.86135.7439,000
26 Feb 2024135.64136.92135.64136.08135.9629,000
23 Feb 2024135.96136.12134.50135.37135.2535,500
22 Feb 2024134.72135.25134.28134.92134.8036,600
21 Feb 2024130.67131.05129.76131.05130.9328,200
20 Feb 2024134.62134.76132.48133.88133.7622,700
16 Feb 2024137.14137.32135.50135.66135.5432,900
15 Feb 2024138.23138.23137.30137.78137.6650,100
14 Feb 2024135.90137.66135.90137.54137.4266,100
13 Feb 2024133.17135.43133.17134.27134.1521,900
12 Feb 2024138.48139.13137.21137.42137.3025,500
09 Feb 2024137.96138.95137.39138.57138.4517,500
08 Feb 2024134.19136.52134.19136.30136.1821,100
07 Feb 2024133.24134.42132.67133.92133.8017,200
06 Feb 2024132.84132.84130.78132.17132.0518,900
05 Feb 2024133.07133.36131.03132.38132.2620,100
02 Feb 2024131.87133.62131.57133.38133.2622,000
01 Feb 2024131.26132.00130.22131.87131.7539,300
31 Jan 2024131.92132.62130.44130.44130.3322,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...