First Trust Technology AlphaDEX Fund (FXL)
196.27
-1.28
(-0.65%)
USD |
NYSEARCA |
Jul 17, 16:00
196.56
+0.30
(+0.15%)
After-Hours: 20:00
FXL Price : 196.27 for July 17, 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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | 192.48 | 198.67 | 191.58 | 196.27 | 73834.00 |
| Jul 16, 2026 | 199.74 | 199.97 | 196.67 | 197.55 | 93311.00 |
| Jul 15, 2026 | 207.57 | 207.57 | 199.26 | 202.44 | 49865.00 |
| Jul 14, 2026 | 205.52 | 206.86 | 204.03 | 205.48 | 64334.00 |
| Jul 13, 2026 | 205.50 | 206.54 | 202.40 | 203.48 | 47247.00 |
| Jul 10, 2026 | 209.32 | 209.80 | 206.74 | 207.64 | 47364.00 |
| Jul 09, 2026 | 208.12 | 211.71 | 207.97 | 210.00 | 21889.00 |
| Jul 08, 2026 | 200.75 | 204.42 | 200.26 | 204.32 | 59065.00 |
| Jul 07, 2026 | 204.56 | 205.45 | 199.56 | 203.18 | 80674.00 |
| Jul 06, 2026 | 207.36 | 210.08 | 206.74 | 207.77 | 34459.00 |
| Jul 02, 2026 | 212.31 | 213.54 | 202.97 | 205.14 | 45423.00 |
| Jul 01, 2026 | 213.67 | 215.96 | 212.28 | 212.29 | 124787.0 |
| Jun 30, 2026 | 212.00 | 217.94 | 211.90 | 217.22 | 135688.0 |
| Jun 29, 2026 | 208.60 | 212.51 | 204.91 | 212.23 | 166728.0 |
| Jun 26, 2026 | 205.74 | 207.78 | 205.32 | 207.14 | 6.408M |
| Jun 25, 2026 | 213.55 | 213.55 | 206.32 | 209.73 | 168983.0 |
| Jun 24, 2026 | 208.87 | 210.44 | 205.60 | 208.13 | 325604.0 |
| Jun 23, 2026 | 206.85 | 210.22 | 206.85 | 208.49 | 19583.00 |
| Jun 22, 2026 | 215.66 | 216.72 | 213.16 | 215.36 | 20524.00 |
| Jun 18, 2026 | 213.51 | 214.71 | 211.85 | 213.89 | 83802.00 |
| Jun 17, 2026 | 214.07 | 214.62 | 209.19 | 209.28 | 50665.00 |
| Jun 16, 2026 | 216.49 | 217.42 | 211.37 | 211.49 | 31080.00 |
| Jun 15, 2026 | 217.77 | 217.77 | 216.22 | 216.54 | 13608.00 |
| Jun 12, 2026 | 207.62 | 213.15 | 207.62 | 211.86 | 22435.00 |
| Jun 11, 2026 | 203.52 | 209.48 | 202.70 | 209.20 | 43579.00 |
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