First Trust Technology AlphaDEX® ETF (FXL)
129.59
+2.04
(+1.60%)
USD |
NYSEARCA |
Apr 26, 15:29
FXL Price: 129.59 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 125.83 | 127.91 | 125.47 | 127.55 | 9931.00 |
Apr 24, 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 15516.00 |
Apr 23, 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 18456.00 |
Apr 22, 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 21906.00 |
Apr 19, 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 20535.00 |
Apr 18, 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 51463.00 |
Apr 17, 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 27041.00 |
Apr 16, 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 20780.00 |
Apr 15, 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 22507.00 |
Apr 12, 2024 | 132.61 | 132.61 | 130.50 | 130.77 | 13448.00 |
Apr 11, 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 24706.00 |
Apr 10, 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 25517.00 |
Apr 09, 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 13641.00 |
Apr 08, 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 15633.00 |
Apr 05, 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 28883.00 |
Apr 04, 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 39049.00 |
Apr 03, 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 25776.00 |
Apr 02, 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 47986.00 |
Apr 01, 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 132579.0 |
Mar 28, 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 21903.00 |
Mar 27, 2024 | 135.64 | 135.71 | 133.86 | 134.82 | 15113.00 |
Mar 26, 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 13775.00 |
Mar 25, 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 27304.00 |
Mar 22, 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 34582.00 |
Mar 21, 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 19438.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
51.51
Minimum
Mar 16 2020
138.57
Maximum
Feb 09 2024
101.03
Average
104.08
Median