First Trust Technology AlphaDEX Fund (FXL)
NYSEARCA: FXL · Real-Time Price · USD
180.64
-3.50 (-1.90%)
At close: Apr 28, 2026, 4:00 PM EDT
180.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180.92 | 181.40 | 179.58 | 181.45 | - | -1.46% | 21,720 |
| Apr 27, 2026 | 185.98 | 185.98 | 184.12 | 184.14 | 184.14 | -0.83% | 12,342 |
| Apr 24, 2026 | 184.81 | 185.93 | 183.87 | 185.69 | 185.69 | 2.01% | 9,515 |
| Apr 23, 2026 | 181.98 | 183.38 | 179.39 | 182.03 | 182.03 | -1.53% | 25,127 |
| Apr 22, 2026 | 185.58 | 185.84 | 184.11 | 184.86 | 184.86 | 0.80% | 9,506 |
| Apr 21, 2026 | 184.32 | 186.52 | 183.34 | 183.40 | 183.40 | 0.16% | 23,549 |
| Apr 20, 2026 | 181.03 | 183.18 | 181.03 | 183.11 | 183.10 | 1.10% | 29,379 |
| Apr 17, 2026 | 180.23 | 181.75 | 180.01 | 181.11 | 181.11 | 1.95% | 19,185 |
| Apr 16, 2026 | 176.07 | 177.74 | 175.71 | 177.64 | 177.64 | 1.51% | 44,617 |
| Apr 15, 2026 | 174.11 | 175.00 | 173.12 | 175.00 | 175.00 | 1.29% | 7,071 |
| Apr 14, 2026 | 173.07 | 173.27 | 172.12 | 172.77 | 172.77 | 0.68% | 8,440 |
| Apr 13, 2026 | 166.11 | 171.72 | 166.11 | 171.60 | 171.60 | 3.22% | 9,158 |
| Apr 10, 2026 | 168.32 | 168.32 | 166.12 | 166.25 | 166.25 | -0.69% | 8,375 |
| Apr 9, 2026 | 168.45 | 168.45 | 166.36 | 167.40 | 167.40 | -0.65% | 12,924 |
| Apr 8, 2026 | 170.92 | 171.05 | 168.28 | 168.49 | 168.49 | 2.47% | 21,173 |
| Apr 7, 2026 | 163.31 | 164.62 | 162.93 | 164.43 | 164.43 | 0.26% | 24,663 |
| Apr 6, 2026 | 163.77 | 164.89 | 163.39 | 164.01 | 164.01 | 0.45% | 16,967 |
| Apr 2, 2026 | 157.88 | 163.78 | 157.88 | 163.28 | 163.28 | 0.82% | 59,695 |
| Apr 1, 2026 | 160.40 | 163.38 | 160.40 | 161.95 | 161.95 | 1.94% | 29,062 |
| Mar 31, 2026 | 154.53 | 159.10 | 154.53 | 158.87 | 158.87 | 4.22% | 18,564 |
| Mar 30, 2026 | 157.32 | 157.39 | 151.62 | 152.43 | 152.43 | -2.28% | 13,108 |
| Mar 27, 2026 | 157.98 | 158.08 | 155.35 | 155.98 | 155.98 | -2.32% | 36,724 |
| Mar 26, 2026 | 161.69 | 163.04 | 159.55 | 159.68 | 159.68 | -2.55% | 6,828 |
| Mar 25, 2026 | 164.17 | 164.93 | 163.14 | 163.86 | 163.85 | 0.79% | 32,680 |
| Mar 24, 2026 | 161.39 | 163.24 | 160.55 | 162.57 | 162.57 | -0.29% | 13,773 |
| Mar 23, 2026 | 163.09 | 164.74 | 162.15 | 163.04 | 163.04 | 1.72% | 6,952 |
| Mar 20, 2026 | 162.71 | 162.71 | 159.39 | 160.28 | 160.28 | -2.18% | 13,991 |
| Mar 19, 2026 | 159.53 | 164.16 | 159.53 | 163.85 | 163.85 | 0.94% | 9,602 |
| Mar 18, 2026 | 162.92 | 164.16 | 162.27 | 162.32 | 162.32 | -0.86% | 35,015 |
| Mar 17, 2026 | 163.72 | 164.92 | 163.41 | 163.73 | 163.73 | 0.93% | 10,437 |
| Mar 16, 2026 | 162.74 | 163.51 | 162.13 | 162.22 | 162.22 | 1.27% | 9,508 |
| Mar 13, 2026 | 161.88 | 162.17 | 159.97 | 160.19 | 160.19 | -0.04% | 8,106 |
| Mar 12, 2026 | 162.16 | 163.38 | 160.25 | 160.25 | 160.25 | -2.24% | 9,352 |
| Mar 11, 2026 | 163.91 | 165.13 | 163.16 | 163.92 | 163.92 | 0.37% | 11,622 |
| Mar 10, 2026 | 164.79 | 165.29 | 163.31 | 163.31 | 163.31 | -0.89% | 10,214 |
| Mar 9, 2026 | 160.42 | 164.78 | 158.92 | 164.78 | 164.78 | 1.57% | 8,970 |
| Mar 6, 2026 | 161.97 | 164.20 | 161.97 | 162.24 | 162.24 | -1.77% | 16,443 |
| Mar 5, 2026 | 165.65 | 166.51 | 163.16 | 165.17 | 165.17 | 0.08% | 10,919 |
| 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% | 18,589 |
| 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 |