First Trust Technology AlphaDEX® Fund

FXL
🏛️ usa →
167.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 150.05 150.05 148.13 148.55 0.0M
2024-12-30 149.59 150.37 147.87 149.40 0.1M
2024-12-27 152.54 152.54 150.31 151.53 0.0M
2024-12-26 153.20 154.19 153.20 153.82 0.0M
2024-12-24 152.65 153.49 152.55 153.49 0.0M
2024-12-23 151.81 152.33 150.58 152.31 0.0M
2024-12-20 147.88 152.70 147.88 151.49 0.1M
2024-12-19 150.51 151.23 148.70 148.95 0.0M
2024-12-18 154.99 155.35 148.59 148.75 0.0M
2024-12-17 155.18 155.38 154.17 154.44 0.0M
2024-12-16 154.72 156.14 154.72 155.95 0.0M
2024-12-13 155.87 155.87 153.80 154.52 0.0M
2024-12-12 154.82 155.75 154.71 155.33 0.0M
2024-12-11 154.82 155.70 154.22 155.49 0.0M
2024-12-10 155.69 155.69 152.96 153.22 0.0M
2024-12-09 158.13 158.33 155.88 156.03 0.0M
2024-12-06 156.81 158.51 156.81 158.26 0.0M
2024-12-05 157.14 157.30 155.88 155.88 0.0M
2024-12-04 156.65 157.61 156.50 157.08 0.0M
2024-12-03 154.31 155.33 154.31 155.33 0.0M
2024-12-02 153.84 155.28 153.84 154.90 0.0M
2024-11-29 153.48 154.03 153.48 153.57 0.0M
2024-11-27 154.00 154.00 151.48 152.90 0.0M
2024-11-26 155.53 155.53 154.32 154.87 0.0M
2024-11-25 155.82 156.43 155.11 155.35 0.0M
2024-11-22 151.54 154.20 151.41 154.02 0.0M
2024-11-21 150.63 152.16 149.82 151.43 0.0M
2024-11-20 148.70 149.34 147.90 149.31 0.0M
2024-11-19 145.56 148.24 145.56 148.24 0.0M
2024-11-18 146.60 147.00 145.90 146.45 0.0M
2024-11-15 147.54 147.78 145.74 146.18 0.0M
2024-11-14 150.92 150.92 148.47 148.47 0.0M
2024-11-13 151.77 152.28 150.68 150.68 0.0M
2024-11-12 151.70 152.47 151.42 151.73 0.0M
2024-11-11 152.29 152.50 151.23 152.22 0.0M
2024-11-08 151.09 151.63 150.78 151.57 0.0M
2024-11-07 149.76 151.19 149.76 150.95 0.0M
2024-11-06 146.56 148.05 146.26 147.98 0.0M
2024-11-05 140.71 142.56 140.71 142.55 0.0M
2024-11-04 139.80 141.03 139.80 139.81 0.0M
2024-11-01 139.93 141.26 139.83 140.29 0.0M
2024-10-31 142.16 142.16 139.40 139.51 0.0M
2024-10-30 142.99 144.34 142.27 142.27 0.0M
2024-10-29 142.03 144.22 142.00 143.98 0.0M
2024-10-28 142.19 142.91 142.19 142.35 0.0M
2024-10-25 142.89 143.20 141.40 141.59 0.1M
2024-10-24 140.85 141.54 140.60 141.27 0.0M
2024-10-23 140.93 141.41 138.89 139.74 0.0M
2024-10-22 141.73 141.99 141.27 141.51 0.0M
2024-10-21 142.87 143.40 141.94 142.52 0.0M
2024-10-18 143.42 143.58 143.05 143.19 0.0M
2024-10-17 143.28 143.29 142.44 142.85 0.0M
2024-10-16 142.34 142.34 141.37 142.23 0.0M
2024-10-15 143.41 143.95 141.48 141.63 0.0M
2024-10-14 142.90 143.61 142.90 143.43 0.0M
2024-10-11 140.77 142.59 140.77 142.46 0.0M
2024-10-10 140.12 141.04 139.68 140.99 0.0M
2024-10-09 140.09 141.49 139.77 141.23 0.0M
2024-10-08 138.88 140.14 138.73 140.14 0.0M
2024-10-07 139.24 139.24 138.15 138.53 0.0M
2024-10-04 139.32 139.52 138.36 139.51 0.0M
2024-10-03 136.57 137.59 136.57 137.56 0.0M
2024-10-02 135.89 137.78 135.76 137.29 0.0M
2024-10-01 136.18 136.74 135.45 136.18 0.0M
2024-09-30 137.76 138.69 137.35 138.65 0.0M
2024-09-27 139.59 139.59 137.98 138.35 0.0M
2024-09-26 139.76 139.76 137.86 139.08 0.0M
2024-09-25 137.81 138.56 137.44 137.62 0.0M
2024-09-24 138.02 138.08 137.07 137.92 0.0M
2024-09-23 137.16 137.54 136.75 137.34 0.0M
2024-09-20 136.28 136.99 135.39 136.89 0.0M
2024-09-19 137.13 137.61 136.54 136.84 0.0M
2024-09-18 134.68 135.50 133.63 133.86 0.0M
2024-09-17 135.06 135.36 133.76 134.37 0.0M
2024-09-16 133.20 134.08 133.20 134.08 0.0M
2024-09-13 132.42 133.90 132.42 133.62 0.0M
2024-09-12 131.20 132.57 130.83 131.88 0.0M
2024-09-11 128.68 131.26 127.18 131.03 0.0M
2024-09-10 128.95 128.95 127.38 128.65 0.0M
2024-09-09 128.12 129.27 128.12 128.54 0.0M
2024-09-06 129.99 130.41 126.54 126.90 0.0M
2024-09-05 129.67 130.36 129.34 129.73 0.0M
2024-09-04 129.46 131.01 129.30 130.48 0.0M
2024-09-03 134.95 134.95 130.67 130.76 0.0M
2024-08-30 136.05 136.16 135.09 136.16 0.0M
2024-08-29 135.07 136.89 134.94 134.94 0.0M
2024-08-28 135.56 135.74 133.72 134.29 0.0M
2024-08-27 134.57 136.27 134.50 136.11 0.0M
2024-08-26 136.75 136.90 135.44 135.65 0.1M
2024-08-23 135.90 136.81 135.56 136.54 0.0M
2024-08-22 137.33 137.33 134.53 134.54 0.0M
2024-08-21 135.54 136.88 135.42 136.86 0.0M
2024-08-20 135.77 136.04 134.83 135.11 0.0M
2024-08-19 134.52 135.93 134.12 135.87 0.0M
2024-08-16 133.74 134.82 133.74 134.53 0.0M
2024-08-15 133.05 134.91 133.04 134.62 0.1M
2024-08-14 131.46 131.84 130.36 131.12 0.0M
2024-08-13 129.03 131.05 129.03 130.90 0.0M
2024-08-12 128.52 128.69 127.51 127.74 0.0M
2024-08-09 127.08 128.40 126.89 128.07 0.0M
2024-08-08 124.51 127.19 123.18 127.00 0.0M
2024-08-07 126.37 126.91 122.48 122.48 0.0M
2024-08-06 124.15 126.11 123.73 124.42 0.1M
2024-08-05 118.92 124.18 118.92 123.07 0.0M
2024-08-02 127.12 127.12 124.86 126.26 0.0M
2024-08-01 135.00 135.82 129.72 130.69 0.0M
2024-07-31 134.99 136.03 134.41 135.25 0.0M
2024-07-30 134.99 134.99 131.62 132.23 0.0M
2024-07-29 135.33 135.61 134.23 134.27 0.0M
2024-07-26 134.51 134.97 133.86 134.23 0.0M
2024-07-25 132.95 135.53 131.75 132.84 0.0M
2024-07-24 136.68 136.68 133.14 133.14 0.0M
2024-07-23 138.09 139.16 138.09 138.37 0.0M
2024-07-22 137.46 138.58 136.62 138.37 0.0M
2024-07-19 137.09 137.37 136.07 136.10 0.0M
2024-07-18 139.07 139.68 136.56 137.52 0.0M
2024-07-17 140.13 140.59 138.22 138.22 0.0M
2024-07-16 141.84 142.56 141.30 142.51 0.0M
2024-07-15 140.76 142.00 140.76 141.14 0.0M
2024-07-12 138.99 141.17 138.85 139.96 0.0M
2024-07-11 139.83 140.47 138.50 138.67 0.0M
2024-07-10 138.81 139.69 138.07 139.69 0.0M
2024-07-09 139.62 139.62 138.28 138.40 0.0M
2024-07-08 138.69 139.36 138.64 139.14 0.0M
2024-07-05 137.53 138.11 137.53 138.07 0.0M
2024-07-03 137.17 137.96 137.02 137.62 0.0M
2024-07-02 135.73 137.10 135.73 137.06 0.0M
2024-07-01 136.61 136.61 135.30 136.43 0.0M
2024-06-28 136.43 137.53 135.98 136.26 0.0M
2024-06-27 134.66 136.13 134.66 135.72 0.0M
2024-06-26 134.45 134.74 133.97 134.43 0.0M
2024-06-25 134.40 134.91 133.98 134.91 0.0M
2024-06-24 134.83 135.28 134.04 134.04 0.0M
2024-06-21 134.73 135.46 133.90 135.36 0.0M
2024-06-20 136.51 136.60 134.96 134.96 0.0M
2024-06-18 135.45 136.46 135.45 136.24 0.0M
2024-06-17 134.07 135.53 133.57 135.30 0.0M
2024-06-14 134.10 134.37 133.78 134.22 0.0M
2024-06-13 135.55 135.80 134.25 134.79 0.0M
2024-06-12 135.38 135.88 134.68 135.36 0.0M
2024-06-11 132.59 133.21 132.02 133.11 0.0M
2024-06-10 132.26 133.20 132.25 133.16 0.0M
2024-06-07 131.47 131.95 131.19 131.55 0.0M
2024-06-06 132.22 132.52 131.96 132.08 0.0M
2024-06-05 130.82 132.42 130.45 132.42 0.1M
2024-06-04 129.59 129.72 128.77 129.11 0.1M
2024-06-03 131.68 131.68 128.75 129.90 0.0M
2024-05-31 131.00 131.00 128.16 130.62 0.1M
2024-05-30 132.61 132.61 130.37 130.80 0.0M
2024-05-29 133.27 133.83 133.27 133.28 0.0M
2024-05-28 135.55 135.60 134.31 134.56 0.0M
2024-05-24 134.65 135.50 134.18 135.07 0.0M
2024-05-23 137.34 137.34 133.86 134.44 0.0M
2024-05-22 135.74 136.53 135.17 135.97 0.0M
2024-05-21 135.47 135.82 135.13 135.53 0.0M
2024-05-20 135.21 136.36 135.21 136.26 0.0M
2024-05-17 135.17 135.24 134.39 134.96 0.0M
2024-05-16 135.91 136.20 135.51 135.51 0.0M
2024-05-15 134.64 136.21 134.54 136.16 0.1M
2024-05-14 132.10 133.38 132.10 133.34 0.0M
2024-05-13 131.97 132.34 131.77 132.13 0.0M
2024-05-10 131.84 132.27 131.26 131.40 0.0M
2024-05-09 131.25 131.38 130.96 131.11 0.0M
2024-05-08 129.49 130.76 129.49 130.73 0.0M
2024-05-07 130.41 131.02 130.32 130.32 0.0M
2024-05-06 129.01 130.64 129.01 130.64 0.0M
2024-05-03 128.60 129.12 127.71 128.24 0.0M
2024-05-02 126.85 126.96 125.53 126.96 0.0M
2024-05-01 126.30 128.28 125.08 125.52 0.0M
2024-04-30 129.05 129.51 127.00 127.00 0.0M
2024-04-29 129.74 130.29 129.18 129.95 0.1M
2024-04-26 128.43 129.84 128.41 129.37 0.0M
2024-04-25 125.83 127.91 125.47 127.55 0.0M
2024-04-24 128.52 128.74 126.82 127.59 0.0M
2024-04-23 125.03 127.39 125.03 127.04 0.0M
2024-04-22 124.30 125.25 123.05 124.59 0.0M
2024-04-19 125.26 125.50 123.06 123.54 0.0M
2024-04-18 126.75 127.08 125.47 125.62 0.1M
2024-04-17 128.67 128.86 126.36 126.61 0.0M
2024-04-16 127.79 128.90 127.46 128.11 0.0M
2024-04-15 131.85 131.85 127.65 127.91 0.0M
2024-04-12 132.61 132.61 130.51 130.77 0.0M
2024-04-11 133.15 134.12 132.02 133.92 0.0M
2024-04-10 131.96 133.10 131.82 132.28 0.0M
2024-04-09 134.40 134.60 133.46 134.52 0.0M
2024-04-08 133.71 134.15 133.08 133.78 0.0M
2024-04-05 132.36 133.80 132.26 133.45 0.0M
2024-04-04 135.30 135.74 131.86 131.86 0.0M
2024-04-03 132.46 134.21 132.46 133.69 0.0M
2024-04-02 133.02 133.16 131.77 132.99 0.0M
2024-04-01 135.23 135.44 133.90 134.39 0.1M
2024-03-28 134.99 135.45 134.80 134.82 0.0M
2024-03-27 135.64 135.71 133.86 134.82 0.0M
2024-03-26 135.15 135.50 134.46 134.60 0.0M
2024-03-25 133.94 135.05 133.94 134.50 0.0M
2024-03-22 134.85 135.27 134.06 134.77 0.0M
2024-03-21 135.35 136.28 135.14 135.22 0.0M
2024-03-20 132.39 134.22 132.05 133.97 0.0M
2024-03-19 130.97 132.24 130.27 132.08 0.0M
2024-03-18 132.35 132.75 131.61 132.22 0.0M
2024-03-15 132.46 132.69 131.30 131.35 0.0M
2024-03-14 135.66 135.66 132.98 133.60 0.0M
2024-03-13 135.75 136.29 135.32 135.59 0.0M
2024-03-12 135.40 136.39 134.37 136.26 0.0M
2024-03-11 134.12 134.78 133.47 134.37 0.0M
2024-03-08 137.42 138.31 134.87 135.13 0.0M
2024-03-07 136.25 137.08 135.17 136.95 0.1M
2024-03-06 136.36 136.36 134.56 135.04 0.1M
2024-03-05 135.31 135.31 132.40 133.25 0.1M
2024-03-04 137.81 137.81 137.00 137.12 0.0M
2024-03-01 136.29 137.65 135.64 137.37 0.1M
2024-02-29 135.67 136.36 134.79 136.08 0.0M
2024-02-28 134.97 135.64 134.53 134.91 0.0M
2024-02-27 136.59 136.73 135.30 135.86 0.0M
2024-02-26 135.64 136.92 135.64 136.08 0.0M
2024-02-23 135.96 136.12 134.50 135.37 0.0M
2024-02-22 134.72 135.25 134.28 134.92 0.0M
2024-02-21 130.67 131.05 129.76 131.05 0.0M
2024-02-20 134.62 134.76 132.48 133.88 0.0M
2024-02-16 137.14 137.32 135.50 135.66 0.0M
2024-02-15 138.23 138.23 137.30 137.78 0.1M
2024-02-14 135.90 137.66 135.90 137.54 0.1M
2024-02-13 133.17 135.43 133.17 134.27 0.0M
2024-02-12 138.48 139.13 137.21 137.42 0.0M
2024-02-09 137.96 138.95 137.39 138.57 0.0M
2024-02-08 134.19 136.52 134.19 136.30 0.0M
2024-02-07 133.24 134.42 132.67 133.92 0.0M
2024-02-06 132.84 132.84 130.78 132.17 0.0M
2024-02-05 133.07 133.36 131.03 132.38 0.0M
2024-02-02 131.87 133.62 131.57 133.38 0.0M
2024-02-01 131.26 132.00 130.22 131.87 0.0M
2024-01-31 131.92 132.62 130.44 130.44 0.0M
2024-01-30 134.05 134.54 132.96 133.37 0.0M
2024-01-29 131.66 134.19 131.66 134.18 0.1M
2024-01-26 131.70 132.59 131.43 131.53 0.0M
2024-01-25 133.78 133.78 131.36 131.97 0.0M
2024-01-24 134.41 134.45 132.37 132.37 0.0M
2024-01-23 133.40 133.40 132.49 133.02 0.0M
2024-01-22 132.61 133.63 132.61 132.90 0.0M
2024-01-19 129.23 131.03 129.01 131.00 0.1M
2024-01-18 128.26 128.52 127.40 128.49 0.0M
2024-01-17 126.26 126.68 124.85 126.67 0.0M
2024-01-16 127.07 128.01 126.32 127.50 0.0M
2024-01-12 128.00 128.71 127.33 127.69 0.0M
2024-01-11 127.24 127.82 125.80 127.51 0.0M
2024-01-10 126.34 127.40 125.75 127.06 0.1M
2024-01-09 124.64 126.74 124.64 126.12 0.1M
2024-01-08 123.21 125.98 123.21 125.87 0.0M
2024-01-05 121.84 123.46 121.84 122.47 0.1M
2024-01-04 122.09 123.04 122.09 122.15 0.0M
2024-01-03 123.56 123.76 122.66 122.85 0.1M
2024-01-02 126.88 126.88 124.30 124.93 0.1M