Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Technology AlphaDEX (NY: FXL )

157.96 -0.05 (-0.03%)
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 159.03 159.48 157.68 157.96 25,908 -0.05(-0.03%)
Jan 23, 2025 156.72 158.00 156.18 158.00 21,586 +0.46(+0.29%)
Jan 22, 2025 157.91 158.22 157.49 157.55 41,521 +1.28(+0.82%)
Jan 21, 2025 154.99 156.69 154.36 156.27 20,946 +2.67(+1.74%)
Jan 17, 2025 154.70 154.70 153.51 153.60 38,172 +1.28(+0.84%)
Jan 16, 2025 152.48 153.49 151.92 152.32 19,261 +0.40(+0.26%)
Jan 15, 2025 152.24 152.73 151.32 151.92 21,518 +2.92(+1.96%)
Jan 14, 2025 149.43 149.84 148.16 149.00 37,894 +1.28(+0.87%)
Jan 13, 2025 146.18 147.72 146.10 147.72 8,537 -0.86(-0.58%)
Jan 10, 2025 148.91 149.46 147.34 148.58 19,581 -2.12(-1.40%)
Jan 08, 2025 150.82 150.86 149.20 150.70 23,384 -0.36(-0.24%)
Jan 07, 2025 154.14 154.14 150.22 151.05 16,160 -2.57(-1.67%)
Jan 06, 2025 153.50 154.87 153.20 153.62 64,075 +1.71(+1.12%)
Jan 03, 2025 149.72 151.98 149.72 151.91 15,979 +2.96(+1.99%)
Jan 02, 2025 150.05 150.14 147.93 148.95 26,542 +0.40(+0.27%)
Dec 31, 2024 148.55 0 -0.85(-0.57%)
Dec 30, 2024 149.59 150.37 147.87 149.40 84,746 -2.13(-1.41%)
Dec 27, 2024 152.54 152.54 150.31 151.53 12,965 -2.29(-1.49%)
Dec 26, 2024 153.20 154.19 153.20 153.82 9,748 +0.33(+0.21%)
Dec 24, 2024 152.65 153.49 152.55 153.49 5,589 +1.18(+0.78%)
Dec 23, 2024 151.81 152.33 150.58 152.31 10,715 +0.82(+0.54%)
Dec 20, 2024 147.88 152.69 147.88 151.49 58,042 +2.54(+1.71%)
Dec 19, 2024 150.51 151.24 148.70 148.95 16,646 +0.20(+0.13%)
Dec 18, 2024 154.99 155.35 148.59 148.75 11,643 -5.69(-3.68%)
Dec 17, 2024 155.18 155.38 154.17 154.44 38,567 -1.51(-0.97%)
Dec 16, 2024 154.72 156.14 154.72 155.95 11,632 +1.43(+0.92%)
Dec 13, 2024 155.87 155.87 153.80 154.52 21,862 -0.77(-0.50%)
Dec 12, 2024 154.79 155.72 154.68 155.30 15,405 -0.16(-0.10%)
Dec 11, 2024 154.79 155.67 154.19 155.46 34,839 +2.27(+1.48%)
Dec 10, 2024 155.66 155.66 152.93 153.19 13,223 -2.81(-1.80%)
Dec 09, 2024 158.10 158.30 155.85 156.00 25,371 -2.22(-1.41%)
Dec 06, 2024 156.78 158.47 156.78 158.22 11,334 +2.38(+1.52%)
Dec 05, 2024 157.11 157.26 155.85 155.85 13,854 -1.20(-0.77%)
Dec 04, 2024 156.62 157.57 156.47 157.05 17,212 +1.75(+1.13%)
Dec 03, 2024 154.28 155.30 154.28 155.30 13,167 +0.43(+0.28%)
Dec 02, 2024 153.81 155.25 153.81 154.87 20,427 +1.32(+0.86%)
Nov 29, 2024 153.45 154.00 153.45 153.54 2,386 +0.68(+0.44%)
Nov 27, 2024 153.96 153.96 151.45 152.86 6,098 -1.98(-1.28%)
Nov 26, 2024 155.50 155.50 154.29 154.84 8,661 -0.48(-0.31%)
Nov 25, 2024 155.79 156.39 155.08 155.32 34,504 +1.33(+0.86%)
Nov 22, 2024 151.51 154.17 151.38 153.99 12,265 +2.59(+1.71%)
Nov 21, 2024 150.60 152.13 149.79 151.40 11,750 +2.12(+1.42%)
Nov 20, 2024 148.67 149.31 147.87 149.28 12,438 +1.07(+0.72%)
Nov 19, 2024 145.52 148.21 145.52 148.21 9,598 +1.79(+1.22%)
Nov 18, 2024 146.57 146.97 145.87 146.42 12,472 +0.27(+0.18%)
Nov 15, 2024 147.51 147.75 145.71 146.15 14,483 -2.29(-1.54%)
Nov 14, 2024 150.89 150.89 148.44 148.44 48,201 -2.21(-1.47%)
Nov 13, 2024 151.74 152.25 150.65 150.65 18,610 -1.05(-0.69%)
Nov 12, 2024 151.67 152.43 151.39 151.70 9,863 -0.49(-0.32%)
Nov 11, 2024 152.26 152.47 151.20 152.19 10,224 +0.65(+0.43%)
Nov 08, 2024 151.06 151.60 150.75 151.54 17,268 +0.62(+0.41%)
Nov 07, 2024 149.73 151.16 149.73 150.92 27,783 +2.97(+2.01%)
Nov 06, 2024 146.53 148.02 146.22 147.94 12,749 +5.42(+3.81%)
Nov 05, 2024 140.68 142.53 140.68 142.52 12,752 +2.74(+1.96%)
Nov 04, 2024 139.77 141.00 139.77 139.78 6,693 -0.48(-0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.