First Trust Technology AlphaDEX Fund (FXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 126.30 | 128.28 | 125.16 | 125.52 | 125.52 | 22,514 |
| 30 Apr 2024 | 129.05 | 129.51 | 127.00 | 127.00 | 127.00 | 15,600 |
| 29 Apr 2024 | 129.74 | 130.29 | 129.18 | 129.95 | 129.95 | 50,900 |
| 26 Apr 2024 | 128.43 | 129.84 | 128.41 | 129.37 | 129.37 | 18,600 |
| 25 Apr 2024 | 125.83 | 127.91 | 125.47 | 127.55 | 127.55 | 9,900 |
| 24 Apr 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 127.59 | 15,500 |
| 23 Apr 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 127.04 | 18,500 |
| 22 Apr 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 124.59 | 21,900 |
| 19 Apr 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 123.54 | 20,500 |
| 18 Apr 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 125.62 | 51,500 |
| 17 Apr 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 126.61 | 27,000 |
| 16 Apr 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 128.11 | 20,800 |
| 15 Apr 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 127.91 | 22,500 |
| 12 Apr 2024 | 132.61 | 132.61 | 130.51 | 130.77 | 130.77 | 13,400 |
| 11 Apr 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 133.92 | 24,700 |
| 10 Apr 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 132.28 | 25,500 |
| 09 Apr 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 134.52 | 13,600 |
| 08 Apr 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 133.78 | 15,600 |
| 05 Apr 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 133.45 | 28,900 |
| 04 Apr 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 131.86 | 39,000 |
| 03 Apr 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 133.69 | 25,800 |
| 02 Apr 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 132.99 | 48,000 |
| 01 Apr 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 134.39 | 132,600 |
| 28 Mar 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 134.82 | 21,900 |
| 27 Mar 2024 | 135.64 | 135.71 | 133.86 | 134.82 | 134.82 | 15,100 |
| 26 Mar 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 134.60 | 13,800 |
| 25 Mar 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 134.50 | 27,300 |
| 22 Mar 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 134.77 | 34,600 |
| 21 Mar 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 135.22 | 19,400 |
| 21 Mar 2024 | 0.118 Dividend | |||||
| 20 Mar 2024 | 132.39 | 134.22 | 132.05 | 133.97 | 133.85 | 18,000 |
| 19 Mar 2024 | 130.97 | 132.24 | 130.27 | 132.08 | 131.96 | 14,800 |
| 18 Mar 2024 | 132.35 | 132.75 | 131.61 | 132.22 | 132.10 | 38,100 |
| 15 Mar 2024 | 132.46 | 132.69 | 131.30 | 131.35 | 131.23 | 37,700 |
| 14 Mar 2024 | 135.66 | 135.66 | 132.98 | 133.60 | 133.48 | 24,900 |
| 13 Mar 2024 | 135.75 | 136.29 | 135.32 | 135.59 | 135.47 | 26,100 |
| 12 Mar 2024 | 135.40 | 136.39 | 134.37 | 136.26 | 136.14 | 16,100 |
| 11 Mar 2024 | 134.12 | 134.78 | 133.47 | 134.37 | 134.25 | 22,000 |
| 08 Mar 2024 | 137.42 | 138.31 | 134.87 | 135.13 | 135.01 | 32,300 |
| 07 Mar 2024 | 136.25 | 137.08 | 135.17 | 136.95 | 136.83 | 50,900 |
| 06 Mar 2024 | 136.36 | 136.36 | 134.56 | 135.04 | 134.92 | 51,300 |
| 05 Mar 2024 | 135.31 | 135.31 | 132.40 | 133.25 | 133.13 | 67,200 |
| 04 Mar 2024 | 137.81 | 137.81 | 137.00 | 137.12 | 137.00 | 26,600 |
| 01 Mar 2024 | 136.29 | 137.65 | 135.64 | 137.37 | 137.25 | 71,800 |
| 29 Feb 2024 | 135.67 | 136.36 | 134.79 | 136.08 | 135.96 | 24,400 |
| 28 Feb 2024 | 134.97 | 135.64 | 134.53 | 134.91 | 134.79 | 18,100 |
| 27 Feb 2024 | 136.59 | 136.73 | 135.30 | 135.86 | 135.74 | 39,000 |
| 26 Feb 2024 | 135.64 | 136.92 | 135.64 | 136.08 | 135.96 | 29,000 |
| 23 Feb 2024 | 135.96 | 136.12 | 134.50 | 135.37 | 135.25 | 35,500 |
| 22 Feb 2024 | 134.72 | 135.25 | 134.28 | 134.92 | 134.80 | 36,600 |
| 21 Feb 2024 | 130.67 | 131.05 | 129.76 | 131.05 | 130.93 | 28,200 |
| 20 Feb 2024 | 134.62 | 134.76 | 132.48 | 133.88 | 133.76 | 22,700 |
| 16 Feb 2024 | 137.14 | 137.32 | 135.50 | 135.66 | 135.54 | 32,900 |
| 15 Feb 2024 | 138.23 | 138.23 | 137.30 | 137.78 | 137.66 | 50,100 |
| 14 Feb 2024 | 135.90 | 137.66 | 135.90 | 137.54 | 137.42 | 66,100 |
| 13 Feb 2024 | 133.17 | 135.43 | 133.17 | 134.27 | 134.15 | 21,900 |
| 12 Feb 2024 | 138.48 | 139.13 | 137.21 | 137.42 | 137.30 | 25,500 |
| 09 Feb 2024 | 137.96 | 138.95 | 137.39 | 138.57 | 138.45 | 17,500 |
| 08 Feb 2024 | 134.19 | 136.52 | 134.19 | 136.30 | 136.18 | 21,100 |
| 07 Feb 2024 | 133.24 | 134.42 | 132.67 | 133.92 | 133.80 | 17,200 |
| 06 Feb 2024 | 132.84 | 132.84 | 130.78 | 132.17 | 132.05 | 18,900 |
| 05 Feb 2024 | 133.07 | 133.36 | 131.03 | 132.38 | 132.26 | 20,100 |
| 02 Feb 2024 | 131.87 | 133.62 | 131.57 | 133.38 | 133.26 | 22,000 |
| 01 Feb 2024 | 131.26 | 132.00 | 130.22 | 131.87 | 131.75 | 39,300 |
| 31 Jan 2024 | 131.92 | 132.62 | 130.44 | 130.44 | 130.33 | 22,400 |
| 30 Jan 2024 | 134.05 | 134.54 | 132.96 | 133.37 | 133.25 | 25,500 |
| 29 Jan 2024 | 131.66 | 134.19 | 131.66 | 134.18 | 134.06 | 70,600 |
| 26 Jan 2024 | 131.70 | 132.59 | 131.43 | 131.53 | 131.41 | 13,900 |
| 25 Jan 2024 | 133.78 | 133.78 | 131.36 | 131.97 | 131.85 | 27,700 |
| 24 Jan 2024 | 134.41 | 134.45 | 132.37 | 132.37 | 132.25 | 19,700 |
| 23 Jan 2024 | 133.40 | 133.40 | 132.49 | 133.02 | 132.90 | 18,000 |
| 22 Jan 2024 | 132.61 | 133.63 | 132.61 | 132.90 | 132.78 | 15,200 |
| 19 Jan 2024 | 129.23 | 131.03 | 129.01 | 131.00 | 130.88 | 60,300 |
| 18 Jan 2024 | 128.26 | 128.52 | 127.40 | 128.49 | 128.38 | 20,500 |
| 17 Jan 2024 | 126.26 | 126.68 | 124.85 | 126.67 | 126.56 | 17,200 |
| 16 Jan 2024 | 127.07 | 128.01 | 126.32 | 127.50 | 127.39 | 16,100 |
| 12 Jan 2024 | 128.00 | 128.71 | 127.33 | 127.69 | 127.58 | 20,100 |
| 11 Jan 2024 | 127.24 | 127.82 | 125.80 | 127.51 | 127.40 | 22,700 |
| 10 Jan 2024 | 126.34 | 127.40 | 125.75 | 127.06 | 126.95 | 64,000 |
| 09 Jan 2024 | 124.64 | 126.74 | 124.64 | 126.12 | 126.01 | 77,200 |
| 08 Jan 2024 | 123.21 | 125.98 | 123.21 | 125.87 | 125.76 | 30,800 |
| 05 Jan 2024 | 121.84 | 123.46 | 121.84 | 122.47 | 122.36 | 72,800 |
| 04 Jan 2024 | 122.09 | 123.04 | 122.09 | 122.15 | 122.04 | 21,200 |
| 03 Jan 2024 | 123.56 | 123.76 | 122.66 | 122.85 | 122.74 | 136,000 |
| 02 Jan 2024 | 126.88 | 126.88 | 124.30 | 124.93 | 124.82 | 112,900 |
| 29 Dec 2023 | 129.14 | 129.44 | 127.69 | 128.07 | 127.96 | 24,800 |
| 28 Dec 2023 | 129.23 | 129.49 | 129.02 | 129.30 | 129.19 | 17,300 |
| 27 Dec 2023 | 129.39 | 129.69 | 128.72 | 129.11 | 129.00 | 35,600 |
| 26 Dec 2023 | 128.79 | 129.66 | 128.73 | 129.36 | 129.25 | 14,900 |
| 22 Dec 2023 | 128.52 | 128.84 | 127.69 | 128.43 | 128.32 | 18,200 |
| 22 Dec 2023 | 0.373 Dividend | |||||
| 21 Dec 2023 | 128.21 | 128.73 | 127.62 | 128.73 | 128.24 | 21,800 |
| 20 Dec 2023 | 128.68 | 129.46 | 126.53 | 126.53 | 126.05 | 26,300 |
| 19 Dec 2023 | 128.54 | 129.35 | 128.54 | 129.35 | 128.86 | 28,900 |
| 18 Dec 2023 | 127.79 | 128.63 | 127.62 | 128.32 | 127.84 | 23,000 |
| 15 Dec 2023 | 127.66 | 128.56 | 127.36 | 127.96 | 127.48 | 16,500 |
| 14 Dec 2023 | 127.11 | 128.09 | 126.55 | 127.54 | 127.06 | 22,400 |
| 13 Dec 2023 | 124.47 | 126.20 | 123.56 | 125.96 | 125.48 | 18,700 |
| 12 Dec 2023 | 123.52 | 124.63 | 123.07 | 124.25 | 123.78 | 32,000 |
| 11 Dec 2023 | 122.35 | 124.04 | 122.35 | 123.86 | 123.39 | 23,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.