Skip to main content

Technology Alphadex ETF FT (NY: FXL )

136.04 +0.74 (+0.55%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 114.25 115.15 114.25 114.58 67,458 +1.55(+1.37%)
Jun 29, 2023 112.69 113.13 112.33 113.03 20,919 +0.55(+0.49%)
Jun 28, 2023 111.59 112.98 111.47 112.47 21,302 +0.13(+0.11%)
Jun 27, 2023 110.11 112.61 110.08 112.35 22,815 +2.33(+2.12%)
Jun 26, 2023 110.24 111.63 110.01 110.01 60,775 -0.05(-0.05%)
Jun 23, 2023 110.12 110.57 109.81 110.06 29,726 -1.38(-1.24%)
Jun 22, 2023 110.47 111.51 110.17 111.45 32,471 +0.52(+0.47%)
Jun 21, 2023 112.54 112.62 110.91 110.93 15,534 -2.16(-1.91%)
Jun 20, 2023 113.17 113.67 112.20 113.09 58,111 -0.56(-0.49%)
Jun 16, 2023 115.23 115.23 113.45 113.65 15,237 -0.75(-0.65%)
Jun 15, 2023 112.53 114.66 112.53 114.39 35,559 +16.46(+16.80%)
May 08, 2023 97.64 97.94 97.21 97.94 65,557 +0.56(+0.57%)
May 05, 2023 96.53 97.74 96.53 97.38 29,575 +1.39(+1.45%)
May 04, 2023 96.41 96.77 95.89 95.99 33,420 -0.42(-0.43%)
May 03, 2023 97.24 97.88 96.33 96.40 70,388 -0.82(-0.84%)
May 02, 2023 98.44 98.44 96.66 97.22 97,734 -1.24(-1.26%)
May 01, 2023 98.51 98.78 98.21 98.46 14,911 +0.46(+0.47%)
Apr 28, 2023 97.18 98.11 96.77 98.01 211,176 +0.54(+0.55%)
Apr 27, 2023 96.96 97.54 95.98 97.47 21,163 +1.06(+1.09%)
Apr 26, 2023 96.88 97.48 96.23 96.41 16,878 +0.57(+0.59%)
Apr 25, 2023 98.08 98.08 95.85 95.85 36,302 -2.94(-2.97%)
Apr 24, 2023 99.33 99.66 98.38 98.78 115,162 -0.65(-0.65%)
Apr 21, 2023 99.62 99.72 99.03 99.43 44,856 -0.28(-0.28%)
Apr 20, 2023 99.67 100.71 99.50 99.71 17,919 -0.77(-0.77%)
Apr 19, 2023 100.71 100.73 100.21 100.48 24,466 -1.38(-1.36%)
Apr 18, 2023 102.54 102.78 101.42 101.87 24,641 +0.10(+0.10%)
Apr 17, 2023 101.27 101.77 101.00 101.77 113,157 +0.28(+0.27%)
Apr 14, 2023 102.40 102.49 100.56 101.49 65,866 -0.41(-0.40%)
Apr 13, 2023 101.02 102.14 100.97 101.90 26,276 +1.23(+1.23%)
Apr 12, 2023 102.55 102.55 100.67 100.67 25,249 -1.02(-1.00%)
Apr 11, 2023 102.24 102.25 101.36 101.68 20,215 -0.28(-0.27%)
Apr 10, 2023 100.20 102.00 100.12 101.96 76,535 +1.07(+1.06%)
Apr 06, 2023 100.39 101.19 99.73 100.89 23,814 -0.28(-0.28%)
Apr 05, 2023 102.22 102.23 100.69 101.17 70,466 -1.55(-1.51%)
Apr 04, 2023 104.32 104.32 102.39 102.72 54,932 -1.57(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.