First Trust Technology AlphaDEX Fund (FXL)
213.41
+2.54
(+1.20%)
USD |
NYSEARCA |
Aug 25, 10:23
FXL Price : 213.41 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 206.25 | 213.40 | 206.25 | 211.75 | 52630.00 |
| Aug 05, 2026 | 214.64 | 215.83 | 211.02 | 211.08 | 28963.00 |
| Aug 04, 2026 | 208.40 | 215.55 | 208.40 | 215.16 | 18093.00 |
| Aug 03, 2026 | 199.54 | 205.08 | 198.88 | 204.51 | 18872.00 |
| Jul 31, 2026 | 201.49 | 203.15 | 197.29 | 200.00 | 31188.00 |
| Jul 30, 2026 | 194.63 | 197.45 | 194.08 | 197.32 | 55828.00 |
| Jul 29, 2026 | 193.28 | 195.67 | 189.75 | 189.99 | 84752.00 |
| Jul 28, 2026 | 193.38 | 194.49 | 189.28 | 193.78 | 56084.00 |
| Jul 27, 2026 | 198.94 | 199.41 | 192.96 | 196.86 | 68606.00 |
| Jul 24, 2026 | 198.46 | 199.45 | 195.89 | 196.00 | 797925.0 |
| Jul 23, 2026 | 198.36 | 201.55 | 197.48 | 198.85 | 43316.00 |
| Jul 22, 2026 | 199.42 | 202.03 | 199.42 | 200.50 | 114491.0 |
| Jul 21, 2026 | 201.17 | 202.01 | 200.03 | 201.69 | 21342.00 |
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