Technology Alphadex ETF FT (NY: FXL )

115.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 115.47 115.47 113.53 115.44 107,293 -0.49(-0.43%)
May 05, 2021 116.78 116.91 115.27 115.93 37,848 +0.06(+0.05%)
May 04, 2021 116.71 116.71 114.27 115.88 78,174 -1.54(-1.31%)
May 03, 2021 118.74 119.00 117.16 117.42 82,021 -0.88(-0.74%)
Apr 30, 2021 119.60 119.74 118.08 118.30 35,100 -2.42(-2.00%)
Apr 29, 2021 122.18 122.18 119.58 120.72 34,822 -0.47(-0.39%)
Apr 28, 2021 121.87 121.87 121.13 121.19 36,662 -0.99(-0.81%)
Apr 27, 2021 122.73 122.81 121.66 122.18 74,428 -0.48(-0.39%)
Apr 26, 2021 121.23 122.72 121.23 122.66 24,313 +1.69(+1.40%)
Apr 23, 2021 119.54 121.28 119.54 120.97 43,800 +2.13(+1.79%)
Apr 22, 2021 119.67 120.64 118.43 118.84 43,549 -0.30(-0.25%)
Apr 21, 2021 117.51 119.14 117.26 119.14 46,143 +1.43(+1.21%)
Apr 20, 2021 118.92 119.12 117.13 117.71 51,819 -1.46(-1.22%)
Apr 19, 2021 120.18 120.54 118.59 119.17 53,011 -1.45(-1.20%)
Apr 16, 2021 121.39 121.39 120.06 120.62 71,800 -0.37(-0.31%)
Apr 15, 2021 120.40 121.17 120.05 120.99 38,048 +1.74(+1.46%)
Apr 14, 2021 119.97 121.09 119.10 119.25 42,756 -0.73(-0.61%)
Apr 13, 2021 119.80 120.14 118.98 119.98 82,834 +0.55(+0.46%)
Apr 12, 2021 119.29 119.55 118.61 119.43 44,754 -0.36(-0.30%)
Apr 09, 2021 119.24 119.79 118.58 119.79 41,400 +0.09(+0.08%)
Apr 08, 2021 119.20 119.73 118.71 119.70 73,527 +1.75(+1.48%)
Apr 07, 2021 118.60 118.90 117.68 117.95 180,685 -0.65(-0.55%)
Apr 06, 2021 117.99 119.36 117.86 118.60 61,645 +0.39(+0.33%)
Apr 05, 2021 118.10 118.37 116.99 118.21 74,337 +1.48(+1.27%)
Apr 01, 2021 115.43 116.86 115.43 116.73 344,700 +3.10(+2.73%)
Mar 31, 2021 111.74 114.52 111.74 113.63 65,531 +2.65(+2.39%)
Mar 30, 2021 110.03 111.20 109.31 110.98 90,643 +0.30(+0.27%)
Mar 29, 2021 112.26 112.66 110.13 110.68 51,411 -1.98(-1.76%)
Mar 26, 2021 109.96 112.66 109.96 112.66 90,400 +2.65(+2.41%)
Mar 25, 2021 108.28 110.29 107.34 110.01 146,916 +0.20(+0.18%)
Mar 24, 2021 113.29 113.29 109.78 109.81 110,688 -2.24(-2.00%)
Mar 23, 2021 114.06 114.11 111.66 112.05 175,563 -1.84(-1.61%)
Mar 22, 2021 112.84 114.75 112.84 113.89 144,218 +1.77(+1.58%)
Mar 19, 2021 111.07 112.95 110.28 112.12 78,400 +1.28(+1.15%)
Mar 18, 2021 113.54 113.72 110.59 110.84 82,822 -4.59(-3.98%)
Mar 17, 2021 113.59 116.23 112.63 115.43 74,859 +0.42(+0.37%)
Mar 16, 2021 116.03 116.72 113.98 115.01 159,727 -0.02(-0.02%)
Mar 15, 2021 113.53 115.03 113.09 115.03 235,580 +1.68(+1.48%)
Mar 12, 2021 112.54 113.40 111.69 113.35 92,500 -0.82(-0.72%)
Mar 11, 2021 112.20 114.55 112.20 114.17 143,015 +4.14(+3.76%)
Mar 10, 2021 112.46 112.82 109.79 110.03 165,636 -0.70(-0.63%)
Mar 09, 2021 108.69 111.39 108.69 110.73 175,196 +5.25(+4.98%)
Mar 08, 2021 109.18 110.28 105.39 105.48 133,368 -3.68(-3.37%)
Mar 05, 2021 109.79 109.79 103.66 109.16 317,000 +0.99(+0.92%)
Mar 04, 2021 112.06 112.87 106.34 108.17 252,147 -4.76(-4.22%)
Mar 03, 2021 116.84 116.84 112.46 112.93 193,067 -4.14(-3.54%)
Mar 02, 2021 120.34 120.34 117.02 117.07 273,887 -3.03(-2.52%)
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.