First Trust Technology AlphaDEX Fund (FXL)
213.58
-1.98
(-0.92%)
USD |
NYSEARCA |
Sep 14, 14:06
FXL Price : 213.58 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 214.01 | 215.81 | 214.01 | 215.55 | 8464.00 |
| Sep 10, 2026 | 210.67 | 213.05 | 210.48 | 211.24 | 12114.00 |
| Sep 09, 2026 | 214.56 | 215.65 | 213.56 | 213.56 | 8427.00 |
| Sep 08, 2026 | 215.80 | 215.80 | 213.63 | 214.70 | 17614.00 |
| Sep 04, 2026 | 213.75 | 215.60 | 213.52 | 215.21 | 9480.00 |
| Sep 03, 2026 | 211.64 | 214.17 | 210.86 | 213.63 | 12268.00 |
| Sep 02, 2026 | 210.14 | 210.14 | 209.01 | 209.97 | 23500.00 |
| Sep 01, 2026 | 212.58 | 212.58 | 210.30 | 211.02 | 37132.00 |
| Aug 31, 2026 | 214.71 | 216.12 | 214.54 | 215.85 | 17030.00 |
| Aug 28, 2026 | 218.62 | 218.62 | 214.80 | 214.80 | 14659.00 |
| Aug 27, 2026 | 217.58 | 219.58 | 217.51 | 219.58 | 12017.00 |
| Aug 26, 2026 | 210.28 | 213.85 | 210.28 | 213.55 | 39809.00 |
| Aug 25, 2026 | 212.55 | 212.66 | 210.55 | 212.53 | 19777.00 |
| Aug 24, 2026 | 212.25 | 212.25 | 209.29 | 210.87 | 69403.00 |
| Aug 21, 2026 | 215.12 | 215.12 | 212.50 | 214.52 | 17635.00 |
| Aug 20, 2026 | 214.79 | 215.12 | 213.14 | 213.64 | 18650.00 |
| Aug 19, 2026 | 218.23 | 218.23 | 212.48 | 214.45 | 14512.00 |
| Aug 18, 2026 | 219.35 | 220.01 | 216.64 | 217.01 | 34619.00 |
| Aug 17, 2026 | 225.06 | 225.52 | 223.89 | 224.12 | 18872.00 |
| Aug 14, 2026 | 225.56 | 225.56 | 222.75 | 224.01 | 8465.00 |
| Aug 13, 2026 | 221.89 | 225.58 | 221.89 | 224.92 | 23158.00 |
| Aug 12, 2026 | 221.12 | 221.76 | 220.08 | 221.00 | 16777.00 |
| Aug 11, 2026 | 217.21 | 218.67 | 216.30 | 217.24 | 17898.00 |
| Aug 10, 2026 | 217.32 | 218.82 | 215.96 | 215.96 | 31947.00 |
| Aug 07, 2026 | 216.14 | 217.03 | 214.90 | 216.75 | 22352.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median