First Trust Technology AlphaDEX Fund FXL
206.24 USD -2.29 (-1.10%)
Regular-session close
206.24 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
202.87 Day range 206.58
152.43 52-week range 230.46
- YTD
- +22.56%
- 1 year
- +25.12%
FXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 206.37 | 206.58 | 202.87 | 206.24 | -2.29 | -1.10% | 393,322 |
| Nov 12, 2026 | 205.84 | 210.39 | 205.42 | 208.53 | -0.93 | -0.44% | 34,900 |
| Nov 11, 2026 | 208.76 | 211.68 | 207.59 | 209.46 | +5.28 | +2.59% | 28,500 |
| Nov 10, 2026 | 202.19 | 205.07 | 200.88 | 204.18 | -0.09 | -0.04% | 17,700 |
| Nov 9, 2026 | 198.63 | 205.13 | 198.63 | 204.27 | +6.98 | +3.54% | 31,500 |
| Nov 6, 2026 | 199.37 | 199.37 | 195.10 | 197.29 | +2.02 | +1.03% | 22,700 |
| Nov 5, 2026 | 205.03 | 205.03 | 195.27 | 195.27 | -13.12 | -6.30% | 68,500 |
| Nov 4, 2026 | 209.43 | 211.40 | 206.71 | 208.39 | -1.93 | -0.92% | 30,200 |
| Nov 3, 2026 | 209.22 | 212.20 | 209.22 | 210.32 | +1.19 | +0.57% | 17,200 |
| Nov 2, 2026 | 212.73 | 214.80 | 208.95 | 209.13 | -4.47 | -2.09% | 23,600 |
| Oct 30, 2026 | 215.39 | 215.69 | 210.25 | 213.60 | -7.55 | -3.41% | 24,000 |
| Oct 29, 2026 | 220.80 | 223.12 | 220.06 | 221.15 | -4.79 | -2.12% | 9,400 |
| Oct 28, 2026 | 225.17 | 226.35 | 224.65 | 225.94 | +0.84 | +0.37% | 12,600 |
| Oct 27, 2026 | 223.55 | 225.41 | 222.94 | 225.10 | +2.07 | +0.93% | 23,700 |
| Oct 26, 2026 | 220.64 | 223.65 | 219.67 | 223.03 | +3.26 | +1.48% | 21,100 |
| Oct 23, 2026 | 217.09 | 220.06 | 217.00 | 219.77 | +1.96 | +0.90% | 18,600 |
| Oct 22, 2026 | 218.60 | 219.48 | 216.16 | 217.81 | -4.21 | -1.90% | 18,700 |
| Oct 21, 2026 | 220.26 | 222.62 | 220.26 | 222.02 | +4.25 | +1.95% | 18,100 |
| Oct 20, 2026 | 214.50 | 218.46 | 213.46 | 217.77 | +2.01 | +0.93% | 39,500 |
| Oct 19, 2026 | 215.31 | 217.01 | 214.39 | 215.76 | +3.49 | +1.64% | 36,200 |
| Oct 16, 2026 | 220.98 | 220.98 | 211.39 | 212.27 | -8.72 | -3.95% | 61,900 |
| Oct 15, 2026 | 215.52 | 220.99 | 214.91 | 220.99 | +2.03 | +0.93% | 33,900 |
| Oct 14, 2026 | 223.82 | 224.89 | 218.36 | 218.96 | -7.97 | -3.51% | 31,500 |
| Oct 13, 2026 | 224.66 | 228.52 | 224.36 | 226.93 | -0.03 | -0.01% | 32,900 |
| Oct 12, 2026 | 230.21 | 230.21 | 226.78 | 226.96 | -3.11 | -1.35% | 15,500 |
| Oct 9, 2026 | 229.10 | 230.42 | 227.19 | 230.07 | +2.89 | +1.27% | 242,900 |
| Oct 8, 2026 | 226.40 | 228.28 | 224.91 | 227.18 | -0.64 | -0.28% | 41,200 |
| Oct 7, 2026 | 227.99 | 228.43 | 226.88 | 227.82 | -2.64 | -1.15% | 21,700 |
| Oct 6, 2026 | 231.67 | 231.93 | 230.02 | 230.46 | +0.54 | +0.23% | 22,500 |
| Oct 5, 2026 | 230.37 | 230.37 | 228.93 | 229.92 | +1.86 | +0.82% | 60,100 |
| Oct 2, 2026 | 228.76 | 229.68 | 228.05 | 228.06 | +2.11 | +0.93% | 9,300 |
| Oct 1, 2026 | 223.17 | 226.70 | 223.12 | 225.95 | +4.95 | +2.24% | 20,500 |
| Sep 30, 2026 | 221.17 | 222.13 | 220.50 | 221.00 | +0.83 | +0.38% | 27,300 |
| Sep 29, 2026 | 220.89 | 220.89 | 218.79 | 220.17 | +1.17 | +0.53% | 17,600 |
| Sep 28, 2026 | 218.27 | 219.54 | 216.79 | 219.00 | -3.04 | -1.37% | 27,900 |
| Sep 25, 2026 | 222.61 | 223.49 | 221.93 | 222.04 | +0.96 | +0.43% | 922,000 |
| Sep 24, 2026 | 220.04 | 221.50 | 219.81 | 221.08 | -1.25 | -0.56% | 14,700 |
| Sep 23, 2026 | 221.62 | 223.07 | 220.26 | 222.33 | -0.18 | -0.08% | 25,300 |
| Sep 22, 2026 | 221.39 | 222.63 | 220.82 | 222.51 | +1.33 | +0.60% | 19,800 |
| Sep 21, 2026 | 217.65 | 221.43 | 217.65 | 221.18 | +5.64 | +2.62% | 10,900 |
| Sep 18, 2026 | 216.46 | 216.46 | 214.23 | 215.54 | +0.09 | +0.04% | 28,200 |
| Sep 17, 2026 | 214.34 | 215.64 | 213.79 | 215.45 | +4.30 | +2.04% | 10,400 |
| Sep 16, 2026 | 212.26 | 213.81 | 210.50 | 211.15 | -0.23 | -0.11% | 25,000 |
| Sep 15, 2026 | 211.77 | 212.66 | 211.03 | 211.38 | -0.66 | -0.31% | 37,800 |
| Sep 14, 2026 | 211.71 | 213.65 | 211.30 | 212.04 | -3.51 | -1.63% | 6,600 |
| Sep 11, 2026 | 214.01 | 215.81 | 214.01 | 215.55 | +4.31 | +2.04% | 8,500 |
| Sep 10, 2026 | 210.67 | 213.05 | 210.48 | 211.24 | -2.33 | -1.09% | 12,100 |
| Sep 9, 2026 | 214.56 | 215.65 | 213.57 | 213.57 | -1.13 | -0.53% | 8,400 |
| Sep 8, 2026 | 215.80 | 215.80 | 213.63 | 214.70 | -0.51 | -0.24% | 17,600 |
| Sep 4, 2026 | 213.75 | 215.60 | 213.52 | 215.21 | +1.58 | +0.74% | 9,500 |
| Sep 3, 2026 | 211.64 | 214.17 | 210.86 | 213.63 | +3.66 | +1.74% | 12,300 |
| Sep 2, 2026 | 210.14 | 210.14 | 209.01 | 209.97 | -1.05 | -0.50% | 23,500 |
| Sep 1, 2026 | 212.58 | 212.58 | 210.30 | 211.02 | -4.83 | -2.24% | 37,100 |
| Aug 31, 2026 | 214.71 | 216.12 | 214.55 | 215.85 | +1.05 | +0.49% | 17,000 |
| Aug 28, 2026 | 218.62 | 218.62 | 214.80 | 214.80 | -4.78 | -2.18% | 14,700 |
| Aug 27, 2026 | 217.58 | 219.58 | 217.51 | 219.58 | +6.03 | +2.82% | 12,000 |
| Aug 26, 2026 | 210.28 | 213.85 | 210.28 | 213.55 | +1.02 | +0.48% | 39,800 |
| Aug 25, 2026 | 212.55 | 212.67 | 210.55 | 212.53 | +1.66 | +0.79% | 19,800 |
| Aug 24, 2026 | 212.25 | 212.25 | 209.29 | 210.87 | -3.65 | -1.70% | 69,400 |
| Aug 21, 2026 | 215.12 | 215.12 | 212.50 | 214.52 | +0.88 | +0.41% | 17,600 |
| Aug 20, 2026 | 214.79 | 215.12 | 213.15 | 213.64 | -0.81 | -0.38% | 18,700 |
| Aug 19, 2026 | 218.23 | 218.23 | 212.48 | 214.45 | -2.56 | -1.18% | 14,500 |
| Aug 18, 2026 | 219.35 | 220.01 | 216.64 | 217.01 | -7.11 | -3.17% | 34,600 |
| Aug 17, 2026 | 225.06 | 225.52 | 223.89 | 224.12 | +0.11 | +0.05% | 18,900 |
| Aug 14, 2026 | 225.56 | 225.56 | 222.75 | 224.01 | -0.91 | -0.40% | 8,500 |
65 days, newest first. Daily bars as drawn on the FXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.