Skip to main content

Technology Alphadex ETF FT (NY: FXL )

135.43 +0.61 (+0.45%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 135.64 135.71 135.16 134.82 15,113 +0.22(+0.16%)
Mar 26, 2024 135.15 135.50 134.46 134.60 13,775 +0.10(+0.07%)
Mar 25, 2024 133.94 135.05 133.94 134.50 27,304 -0.27(-0.20%)
Mar 22, 2024 134.85 135.27 134.06 134.77 34,582 -0.45(-0.33%)
Mar 21, 2024 135.35 136.28 135.14 135.22 19,438 +1.37(+1.02%)
Mar 20, 2024 132.27 134.10 131.93 133.85 17,985 +1.89(+1.43%)
Mar 19, 2024 130.85 132.12 130.16 131.96 14,776 -0.14(-0.11%)
Mar 18, 2024 132.23 132.63 131.49 132.10 38,128 +0.87(+0.66%)
Mar 15, 2024 132.34 132.57 131.18 131.23 37,769 -2.25(-1.69%)
Mar 14, 2024 135.54 135.54 132.86 133.49 24,910 -1.98(-1.47%)
Mar 13, 2024 135.63 136.17 135.20 135.47 26,157 -0.67(-0.49%)
Mar 12, 2024 135.28 136.27 134.25 136.14 16,150 +1.89(+1.41%)
Mar 11, 2024 134.00 134.66 133.35 134.25 22,023 -0.76(-0.56%)
Mar 08, 2024 137.30 138.19 134.75 135.01 32,318 -1.82(-1.33%)
Mar 07, 2024 136.13 136.96 135.05 136.83 50,927 +1.91(+1.41%)
Mar 06, 2024 136.24 136.24 134.44 134.92 51,351 +1.79(+1.34%)
Mar 05, 2024 135.19 135.19 132.28 133.13 67,228 -3.86(-2.82%)
Mar 04, 2024 137.69 137.69 136.88 137.00 26,642 -0.25(-0.18%)
Mar 01, 2024 136.17 137.53 135.52 137.25 71,846 +1.29(+0.95%)
Feb 29, 2024 135.55 136.24 134.67 135.96 24,446 +1.17(+0.87%)
Feb 28, 2024 134.85 135.52 134.41 134.79 18,068 -0.95(-0.70%)
Feb 27, 2024 136.47 136.61 135.18 135.74 39,030 -0.22(-0.16%)
Feb 26, 2024 135.52 136.80 135.52 135.96 29,045 +0.71(+0.52%)
Feb 23, 2024 135.84 136.00 134.38 135.25 35,524 +0.45(+0.33%)
Feb 22, 2024 134.60 135.13 134.16 134.80 36,678 +3.87(+2.95%)
Feb 21, 2024 130.56 130.93 129.65 130.93 28,186 -2.83(-2.11%)
Feb 20, 2024 134.50 134.64 132.36 133.76 22,720 -1.78(-1.31%)
Feb 16, 2024 137.02 137.20 135.38 135.54 32,934 -2.12(-1.54%)
Feb 15, 2024 138.11 138.11 137.18 137.66 50,095 +0.24(+0.17%)
Feb 14, 2024 135.78 137.54 135.78 137.42 66,150 +3.27(+2.44%)
Feb 13, 2024 133.05 135.31 133.05 134.15 21,944 -3.15(-2.29%)
Feb 12, 2024 138.36 139.00 137.09 137.30 25,545 -1.15(-0.83%)
Feb 09, 2024 137.84 138.83 137.27 138.44 17,508 +2.26(+1.66%)
Feb 08, 2024 134.07 136.40 134.07 136.18 21,083 +2.38(+1.78%)
Feb 07, 2024 133.12 134.30 132.55 133.80 17,257 +1.75(+1.32%)
Feb 06, 2024 132.72 132.72 130.66 132.05 18,875 -0.21(-0.16%)
Feb 05, 2024 132.95 133.24 130.91 132.26 20,074 -1.00(-0.75%)
Feb 02, 2024 131.75 133.50 131.45 133.26 21,995 +1.51(+1.14%)
Feb 01, 2024 131.14 131.88 130.11 131.75 39,353 +1.43(+1.10%)
Jan 31, 2024 131.80 132.50 130.32 130.32 22,467 -2.92(-2.19%)
Jan 30, 2024 133.93 134.42 132.84 133.25 25,535 -0.81(-0.61%)
Jan 29, 2024 131.54 134.07 131.54 134.06 70,707 +2.65(+2.02%)
Jan 26, 2024 131.58 132.47 131.31 131.41 13,900 -0.44(-0.33%)
Jan 25, 2024 133.66 133.66 131.24 131.85 27,692 -0.40(-0.30%)
Jan 24, 2024 134.29 134.33 132.25 132.25 19,740 -0.65(-0.49%)
Jan 23, 2024 133.28 133.28 132.37 132.90 18,049 +0.12(+0.09%)
Jan 22, 2024 132.49 133.51 132.49 132.79 15,227 +1.90(+1.45%)
Jan 19, 2024 129.12 130.91 128.90 130.88 60,334 +2.51(+1.95%)
Jan 18, 2024 128.15 128.41 127.29 128.38 20,550 +1.82(+1.43%)
Jan 17, 2024 126.15 126.57 124.74 126.56 17,212 -0.83(-0.65%)
Jan 16, 2024 126.96 127.90 126.21 127.39 16,105 -0.19(-0.15%)
Jan 12, 2024 127.89 128.60 127.22 127.58 20,090 +0.18(+0.14%)
Jan 11, 2024 127.13 127.70 125.69 127.40 22,675 +0.45(+0.35%)
Jan 10, 2024 126.23 127.29 125.64 126.95 64,073 +0.94(+0.75%)
Jan 09, 2024 124.53 126.63 124.53 126.01 77,255 +0.25(+0.20%)
Jan 08, 2024 123.10 125.87 123.10 125.76 30,781 +3.40(+2.78%)
Jan 05, 2024 121.73 123.35 121.73 122.36 72,847 +0.32(+0.26%)
Jan 04, 2024 121.98 122.93 121.98 122.04 21,262 -0.70(-0.57%)
Jan 03, 2024 123.45 123.65 122.55 122.74 136,096 -2.08(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.