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

First Trust Technology AlphaDEX (NY: FXL )

134.48 +0.94 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 136.01 136.16 133.29 134.48 31,657 +0.94(+0.70%)
Mar 11, 2025 133.21 135.18 131.77 133.54 49,040 +0.03(+0.02%)
Mar 10, 2025 136.48 136.70 132.32 133.51 68,188 -5.59(-4.02%)
Mar 07, 2025 137.06 139.38 134.62 139.10 27,584 +1.55(+1.13%)
Mar 06, 2025 140.40 141.84 137.28 137.55 17,779 -5.81(-4.05%)
Mar 05, 2025 141.31 143.64 140.43 143.36 22,946 +2.33(+1.65%)
Mar 04, 2025 139.81 143.48 138.07 141.03 37,347 -0.12(-0.09%)
Mar 03, 2025 146.31 146.31 140.63 141.15 86,618 -3.77(-2.60%)
Feb 28, 2025 143.15 144.95 142.64 144.92 18,430 +0.99(+0.69%)
Feb 27, 2025 149.11 149.12 143.85 143.93 30,153 -3.92(-2.65%)
Feb 26, 2025 147.54 149.20 146.98 147.85 38,772 +1.35(+0.92%)
Feb 25, 2025 148.60 148.60 145.28 146.50 126,944 -2.45(-1.64%)
Feb 24, 2025 151.48 151.48 147.76 148.95 25,656 -1.92(-1.27%)
Feb 21, 2025 156.64 156.64 150.52 150.87 16,578 -5.68(-3.63%)
Feb 20, 2025 158.06 158.06 155.05 156.55 80,627 -2.42(-1.52%)
Feb 19, 2025 160.16 160.16 158.74 158.97 21,432 -1.75(-1.09%)
Feb 18, 2025 159.84 160.72 158.89 160.72 21,022 +1.61(+1.01%)
Feb 14, 2025 158.98 159.13 157.93 159.11 17,641 -0.26(-0.16%)
Feb 13, 2025 158.68 159.37 157.45 159.37 15,418 +1.71(+1.08%)
Feb 12, 2025 155.47 157.84 155.47 157.66 21,191 +0.87(+0.56%)
Feb 11, 2025 157.65 158.21 156.47 156.79 23,068 -1.86(-1.17%)
Feb 10, 2025 158.75 159.35 158.65 158.65 27,098 +1.62(+1.03%)
Feb 07, 2025 159.33 159.64 156.89 157.03 27,397 -0.90(-0.57%)
Feb 06, 2025 158.48 158.69 157.12 157.93 30,307 -0.88(-0.55%)
Feb 05, 2025 157.61 158.96 156.89 158.81 18,795 +1.53(+0.97%)
Feb 04, 2025 156.35 157.56 156.35 157.28 16,734 +1.83(+1.18%)
Feb 03, 2025 153.19 156.33 152.85 155.45 15,383 -1.59(-1.01%)
Jan 31, 2025 158.21 159.59 156.71 157.04 14,518 +0.30(+0.19%)
Jan 30, 2025 156.85 157.37 155.97 156.74 13,118 +0.75(+0.48%)
Jan 29, 2025 156.12 156.41 155.29 155.99 11,911 -1.38(-0.88%)
Jan 28, 2025 153.63 157.76 153.63 157.37 22,508 +3.26(+2.12%)
Jan 27, 2025 153.16 156.21 153.03 154.11 19,951 -3.85(-2.43%)
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%)
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.