First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
165.17
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 165.65 | 166.51 | 163.16 | 165.17 | 165.17 | 0.08% | 10,629 |
| Mar 4, 2026 | 164.52 | 165.77 | 163.97 | 165.03 | 165.03 | 1.33% | 18,537 |
| Mar 3, 2026 | 161.22 | 164.01 | 159.58 | 162.86 | 162.86 | -2.06% | 18,560 |
| Mar 2, 2026 | 163.06 | 166.57 | 163.06 | 166.28 | 166.28 | 0.36% | 56,644 |
| Feb 27, 2026 | 164.13 | 165.68 | 164.13 | 165.68 | 165.68 | -0.68% | 8,078 |
| Feb 26, 2026 | 167.33 | 167.49 | 165.12 | 166.82 | 166.82 | -0.30% | 7,302 |
| Feb 25, 2026 | 165.69 | 167.59 | 165.69 | 167.32 | 167.32 | 1.75% | 11,649 |
| Feb 24, 2026 | 162.60 | 165.39 | 162.60 | 164.44 | 164.44 | 1.66% | 11,986 |
| Feb 23, 2026 | 165.29 | 165.29 | 161.16 | 161.75 | 161.75 | -2.78% | 8,249 |
| Feb 20, 2026 | 166.06 | 167.52 | 165.82 | 166.37 | 166.37 | 0.23% | 9,817 |
| Feb 19, 2026 | 165.24 | 165.98 | 164.90 | 165.98 | 165.98 | -0.38% | 11,481 |
| Feb 18, 2026 | 165.05 | 167.64 | 164.64 | 166.62 | 166.62 | 1.22% | 6,361 |
| Feb 17, 2026 | 165.14 | 165.57 | 163.39 | 164.61 | 164.61 | -1.13% | 21,855 |
| Feb 13, 2026 | 164.11 | 167.42 | 164.11 | 166.49 | 166.49 | 1.61% | 7,847 |
| Feb 12, 2026 | 169.29 | 170.44 | 162.86 | 163.86 | 163.86 | -3.04% | 11,976 |
| Feb 11, 2026 | 172.85 | 172.85 | 167.86 | 168.99 | 168.99 | -0.64% | 8,577 |
| Feb 10, 2026 | 170.60 | 171.63 | 170.08 | 170.08 | 170.08 | -0.01% | 8,598 |
| Feb 9, 2026 | 167.33 | 170.66 | 167.33 | 170.10 | 170.10 | 0.60% | 21,532 |
| Feb 6, 2026 | 163.97 | 169.08 | 163.97 | 169.08 | 169.08 | 5.07% | 22,212 |
| Feb 5, 2026 | 161.21 | 162.51 | 160.07 | 160.92 | 160.92 | -1.31% | 9,139 |
| Feb 4, 2026 | 164.77 | 164.81 | 160.20 | 163.05 | 163.05 | -1.19% | 30,158 |
| Feb 3, 2026 | 170.24 | 170.24 | 162.91 | 165.01 | 165.01 | -3.64% | 48,394 |
| Feb 2, 2026 | 168.79 | 172.39 | 168.79 | 171.24 | 171.24 | 0.95% | 8,936 |
| Jan 30, 2026 | 171.99 | 172.77 | 169.18 | 169.63 | 169.63 | -2.58% | 14,664 |
| Jan 29, 2026 | 176.25 | 176.25 | 171.22 | 174.12 | 174.12 | -1.26% | 9,599 |
| Jan 28, 2026 | 177.28 | 177.51 | 176.00 | 176.34 | 176.34 | 0.14% | 9,006 |
| Jan 27, 2026 | 176.38 | 176.38 | 175.08 | 176.09 | 176.09 | 0.53% | 15,347 |
| Jan 26, 2026 | 174.30 | 175.45 | 174.30 | 175.16 | 175.16 | 0.60% | 9,386 |
| Jan 23, 2026 | 175.10 | 175.11 | 173.66 | 174.11 | 174.11 | -0.73% | 21,001 |
| Jan 22, 2026 | 176.22 | 176.23 | 174.82 | 175.39 | 175.39 | 0.73% | 7,549 |
| Jan 21, 2026 | 172.08 | 175.07 | 172.08 | 174.11 | 174.11 | 1.89% | 16,405 |
| Jan 20, 2026 | 171.18 | 173.42 | 170.82 | 170.88 | 170.88 | -2.15% | 12,034 |
| Jan 16, 2026 | 176.12 | 176.21 | 174.27 | 174.64 | 174.64 | -0.13% | 13,578 |
| Jan 15, 2026 | 176.78 | 176.78 | 174.76 | 174.87 | 174.87 | 0.51% | 10,744 |
| Jan 14, 2026 | 175.00 | 175.19 | 173.04 | 173.98 | 173.98 | -0.67% | 14,796 |
| Jan 13, 2026 | 175.60 | 175.88 | 174.88 | 175.15 | 175.15 | 0.08% | 17,991 |
| Jan 12, 2026 | 173.77 | 175.42 | 173.77 | 175.00 | 175.00 | 0.48% | 8,360 |
| Jan 9, 2026 | 173.62 | 174.58 | 173.60 | 174.16 | 174.16 | 0.86% | 5,666 |
| Jan 8, 2026 | 173.63 | 173.63 | 171.94 | 172.67 | 172.67 | -0.82% | 6,715 |
| Jan 7, 2026 | 174.59 | 174.83 | 173.47 | 174.09 | 174.09 | -0.59% | 18,971 |
| Jan 6, 2026 | 172.31 | 175.13 | 172.31 | 175.12 | 175.12 | 1.97% | 15,582 |
| Jan 5, 2026 | 171.26 | 172.75 | 171.26 | 171.74 | 171.74 | 1.50% | 14,239 |
| Jan 2, 2026 | 170.50 | 170.83 | 168.08 | 169.21 | 169.21 | 0.55% | 24,607 |
| Dec 31, 2025 | 170.40 | 170.40 | 168.28 | 168.28 | 168.28 | -1.30% | 6,411 |
| Dec 30, 2025 | 171.19 | 171.34 | 170.50 | 170.50 | 170.50 | -0.41% | 12,328 |
| Dec 29, 2025 | 170.83 | 171.86 | 170.73 | 171.20 | 171.20 | -0.50% | 6,072 |
| Dec 26, 2025 | 172.10 | 172.26 | 171.80 | 172.06 | 172.06 | 0.06% | 4,924 |
| Dec 24, 2025 | 171.22 | 172.04 | 171.22 | 171.95 | 171.95 | 0.39% | 2,640 |
| Dec 23, 2025 | 171.36 | 171.93 | 170.68 | 171.28 | 171.28 | -0.54% | 12,642 |
| Dec 22, 2025 | 172.63 | 172.63 | 172.03 | 172.21 | 172.21 | 0.84% | 12,036 |
| Dec 19, 2025 | 168.32 | 171.31 | 168.32 | 170.78 | 170.78 | 1.82% | 9,614 |
| Dec 18, 2025 | 168.48 | 168.84 | 167.54 | 167.73 | 167.73 | 1.49% | 7,831 |
| Dec 17, 2025 | 168.75 | 169.14 | 165.27 | 165.27 | 165.27 | -1.89% | 13,487 |
| Dec 16, 2025 | 168.90 | 169.00 | 167.00 | 168.46 | 168.46 | -0.12% | 12,529 |
| Dec 15, 2025 | 171.48 | 171.48 | 168.55 | 168.67 | 168.67 | -0.83% | 9,022 |
| Dec 12, 2025 | 174.54 | 174.54 | 169.56 | 170.07 | 170.07 | -3.06% | 14,106 |
| Dec 11, 2025 | 174.51 | 175.59 | 173.28 | 175.44 | 175.44 | -0.49% | 14,317 |
| Dec 10, 2025 | 174.00 | 176.36 | 173.82 | 176.29 | 176.29 | 1.21% | 8,981 |
| Dec 9, 2025 | 173.08 | 174.85 | 173.08 | 174.18 | 174.18 | -0.01% | 8,095 |
| Dec 8, 2025 | 173.69 | 174.30 | 173.47 | 174.20 | 174.20 | 0.63% | 17,790 |
| Dec 5, 2025 | 172.08 | 173.36 | 172.08 | 173.11 | 173.11 | 1.14% | 10,224 |
| Dec 4, 2025 | 170.65 | 171.70 | 170.15 | 171.16 | 171.16 | 0.33% | 10,750 |
| Dec 3, 2025 | 168.67 | 170.68 | 168.03 | 170.60 | 170.60 | 0.95% | 21,828 |
| Dec 2, 2025 | 169.73 | 169.78 | 168.99 | 169.00 | 169.00 | 1.49% | 25,257 |
| Dec 1, 2025 | 164.64 | 167.58 | 164.43 | 166.52 | 166.52 | 0.21% | 22,888 |
| Nov 28, 2025 | 166.38 | 166.38 | 165.87 | 166.17 | 166.17 | 1.04% | 2,002 |
| Nov 26, 2025 | 164.04 | 165.06 | 163.81 | 164.46 | 164.46 | 0.65% | 13,039 |
| Nov 25, 2025 | 160.46 | 163.62 | 160.46 | 163.40 | 163.40 | 1.57% | 10,742 |
| Nov 24, 2025 | 158.76 | 161.61 | 158.76 | 160.88 | 160.88 | 2.23% | 26,967 |
| Nov 21, 2025 | 155.45 | 158.46 | 153.21 | 157.38 | 157.37 | 1.35% | 82,854 |
| Nov 20, 2025 | 163.44 | 163.54 | 154.93 | 155.29 | 155.29 | -2.96% | 10,911 |
| Nov 19, 2025 | 159.77 | 161.63 | 159.20 | 160.02 | 160.02 | 0.24% | 10,680 |
| Nov 18, 2025 | 159.09 | 160.91 | 157.96 | 159.64 | 159.64 | -0.65% | 74,489 |
| Nov 17, 2025 | 163.35 | 164.15 | 160.11 | 160.69 | 160.69 | -2.31% | 24,877 |
| Nov 14, 2025 | 160.91 | 166.49 | 160.91 | 164.49 | 164.49 | -0.21% | 8,166 |
| Nov 13, 2025 | 168.42 | 168.42 | 164.36 | 164.83 | 164.83 | -2.77% | 13,233 |
| Nov 12, 2025 | 171.66 | 171.78 | 169.53 | 169.53 | 169.53 | -0.60% | 8,056 |
| Nov 11, 2025 | 171.60 | 171.60 | 169.97 | 170.55 | 170.55 | -1.23% | 19,224 |
| Nov 10, 2025 | 172.09 | 173.09 | 171.16 | 172.67 | 172.67 | 2.17% | 7,270 |
| Nov 7, 2025 | 166.50 | 169.00 | 164.30 | 169.00 | 169.00 | 0.15% | 11,237 |
| Nov 6, 2025 | 172.64 | 172.64 | 168.13 | 168.75 | 168.75 | -2.07% | 10,735 |
| Nov 5, 2025 | 170.78 | 173.11 | 170.63 | 172.32 | 172.32 | 1.05% | 6,801 |
| Nov 4, 2025 | 171.79 | 173.79 | 170.53 | 170.53 | 170.53 | -3.09% | 7,407 |
| Nov 3, 2025 | 177.12 | 177.12 | 174.56 | 175.96 | 175.96 | 0.15% | 10,842 |
| Oct 31, 2025 | 175.14 | 176.40 | 174.34 | 175.69 | 175.69 | 1.46% | 9,197 |
| Oct 30, 2025 | 173.94 | 175.22 | 173.17 | 173.17 | 173.16 | -1.19% | 9,876 |
| Oct 29, 2025 | 176.32 | 176.60 | 174.98 | 175.25 | 175.25 | 0.03% | 11,488 |
| Oct 28, 2025 | 176.13 | 176.20 | 174.99 | 175.21 | 175.21 | -0.63% | 7,931 |
| Oct 27, 2025 | 175.95 | 176.32 | 175.74 | 176.32 | 176.31 | 1.74% | 5,550 |
| Oct 24, 2025 | 173.91 | 174.29 | 173.29 | 173.30 | 173.30 | 0.98% | 7,520 |
| Oct 23, 2025 | 168.32 | 171.65 | 168.32 | 171.62 | 171.62 | 1.90% | 10,000 |
| Oct 22, 2025 | 170.84 | 170.84 | 166.76 | 168.42 | 168.42 | -1.47% | 12,003 |
| Oct 21, 2025 | 169.52 | 171.18 | 169.52 | 170.94 | 170.94 | 0.73% | 11,544 |
| Oct 20, 2025 | 168.61 | 169.97 | 168.61 | 169.70 | 169.70 | 1.42% | 10,271 |
| Oct 17, 2025 | 166.58 | 167.48 | 166.34 | 167.33 | 167.33 | -0.07% | 6,673 |
| Oct 16, 2025 | 170.00 | 170.39 | 167.10 | 167.45 | 167.45 | -0.76% | 11,726 |
| Oct 15, 2025 | 169.77 | 170.21 | 168.34 | 168.73 | 168.73 | 0.80% | 29,411 |
| Oct 14, 2025 | 165.94 | 169.00 | 165.94 | 167.40 | 167.40 | -0.85% | 11,295 |
| Oct 13, 2025 | 167.73 | 168.90 | 167.08 | 168.83 | 168.83 | 2.73% | 6,068 |
| Oct 10, 2025 | 172.68 | 172.73 | 164.35 | 164.35 | 164.35 | -4.35% | 10,227 |