Technology Alphadex ETF FT (NY: FXL )

134.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 122.59 123.36 121.74 121.74 51,160 -0.26(-0.21%)
Sep 29, 2021 123.34 123.96 121.82 122.00 43,932 -0.83(-0.68%)
Sep 28, 2021 125.25 125.25 122.77 122.83 46,317 -3.78(-2.99%)
Sep 27, 2021 126.82 127.01 126.02 126.62 22,408 -1.01(-0.79%)
Sep 24, 2021 126.65 127.81 126.48 127.63 115,302 +0.27(+0.21%)
Sep 23, 2021 126.09 127.76 125.98 127.36 35,419 +1.84(+1.46%)
Sep 22, 2021 124.19 125.80 124.08 125.52 32,973 +1.67(+1.35%)
Sep 21, 2021 124.71 124.71 123.19 123.85 25,302 -0.16(-0.13%)
Sep 20, 2021 123.49 124.60 122.41 124.01 122,539 -1.99(-1.58%)
Sep 17, 2021 127.14 127.14 125.53 126.00 21,669 -1.33(-1.04%)
Sep 16, 2021 126.41 127.67 126.22 127.33 70,951 +0.58(+0.46%)
Sep 15, 2021 125.68 126.76 125.31 126.74 31,435 +1.15(+0.92%)
Sep 14, 2021 126.34 126.52 125.34 125.59 47,265 -0.27(-0.21%)
Sep 13, 2021 126.73 126.73 124.87 125.86 96,701 -0.16(-0.13%)
Sep 10, 2021 127.71 128.08 126.02 126.02 61,201 -0.89(-0.70%)
Sep 09, 2021 126.54 127.44 126.54 126.91 56,524 +0.31(+0.24%)
Sep 08, 2021 127.54 127.54 126.09 126.60 37,550 -1.24(-0.97%)
Sep 07, 2021 129.12 129.12 127.72 127.84 32,147 -0.99(-0.77%)
Sep 03, 2021 127.78 129.10 127.78 128.83 28,400 +1.13(+0.88%)
Sep 02, 2021 127.20 127.94 127.20 127.70 110,173 +0.85(+0.67%)
Sep 01, 2021 127.20 127.46 126.85 126.85 112,120 -0.21(-0.16%)
Aug 31, 2021 127.62 127.62 126.81 127.06 23,364 -0.89(-0.70%)
Aug 30, 2021 127.94 128.29 127.55 127.95 50,492 +0.38(+0.29%)
Aug 27, 2021 125.96 127.82 125.96 127.57 39,434 +1.73(+1.38%)
Aug 26, 2021 126.36 126.79 125.71 125.84 62,047 -0.40(-0.31%)
Aug 25, 2021 125.61 126.42 125.59 126.24 42,954 +0.93(+0.74%)
Aug 24, 2021 125.00 125.47 125.00 125.31 30,953 +0.93(+0.75%)
Aug 23, 2021 123.35 124.54 123.35 124.37 63,013 +1.76(+1.44%)
Aug 20, 2021 121.73 122.61 121.73 122.61 38,174 +1.15(+0.95%)
Aug 19, 2021 120.77 121.88 120.68 121.46 52,500 -0.24(-0.20%)
Aug 18, 2021 122.42 123.02 121.63 121.70 42,641 -1.03(-0.84%)
Aug 17, 2021 123.26 123.26 121.80 122.73 56,360 -1.39(-1.12%)
Aug 16, 2021 124.20 124.20 123.00 124.12 173,638 -0.58(-0.47%)
Aug 13, 2021 124.45 124.83 124.22 124.70 31,858 +0.15(+0.12%)
Aug 12, 2021 124.23 124.60 123.76 124.55 23,635 +0.11(+0.09%)
Aug 11, 2021 124.92 124.92 123.35 124.44 33,387 -0.09(-0.07%)
Aug 10, 2021 125.61 126.18 124.25 124.53 29,593 -1.02(-0.81%)
Aug 09, 2021 125.51 125.78 125.00 125.55 31,478 -0.02(-0.02%)
Aug 06, 2021 125.69 125.97 125.03 125.57 45,242 -0.14(-0.11%)
Aug 05, 2021 125.62 125.95 125.22 125.71 58,414 +0.44(+0.35%)
Aug 04, 2021 124.98 125.55 124.70 125.28 45,568 +0.05(+0.04%)
Aug 03, 2021 124.82 125.24 123.94 125.23 52,518 +0.71(+0.57%)
Aug 02, 2021 125.05 125.57 124.43 124.51 113,458 +0.21(+0.17%)
Jul 30, 2021 123.53 124.77 123.53 124.31 14,978 -0.40(-0.32%)
Jul 29, 2021 124.20 125.24 124.20 124.70 22,189 +0.66(+0.54%)
Jul 28, 2021 123.25 124.47 122.98 124.04 26,478 +1.28(+1.04%)
Jul 27, 2021 123.65 123.65 121.08 122.76 24,338 -1.28(-1.03%)
Jul 26, 2021 123.96 124.21 123.74 124.04 34,257 -0.01(-0.01%)
Jul 23, 2021 123.44 124.15 122.88 124.05 50,706 +1.30(+1.06%)
Jul 22, 2021 122.65 123.01 122.32 122.75 57,107 +0.08(+0.06%)
Jul 21, 2021 120.98 122.67 120.98 122.67 57,022 +1.76(+1.45%)
Jul 20, 2021 119.22 121.52 118.87 120.91 33,866 +2.38(+2.00%)
Jul 19, 2021 117.57 118.85 117.11 118.54 55,864 -0.46(-0.38%)
Jul 16, 2021 120.67 120.93 118.88 119.00 198,743 -1.09(-0.91%)
Jul 15, 2021 121.04 121.36 119.31 120.08 51,431 -1.24(-1.03%)
Jul 14, 2021 122.97 123.26 121.33 121.33 29,643 -0.70(-0.57%)
Jul 13, 2021 122.81 123.09 122.03 122.03 22,654 -1.06(-0.87%)
Jul 12, 2021 123.88 124.04 122.88 123.09 119,625 -0.43(-0.35%)
Jul 09, 2021 122.35 123.63 122.08 123.52 95,855 +1.52(+1.24%)
Jul 08, 2021 120.95 122.52 120.06 122.01 48,132 -1.25(-1.01%)
Jul 07, 2021 124.13 124.13 122.26 123.25 48,320 -0.22(-0.18%)
Jul 06, 2021 123.85 123.85 122.39 123.47 143,759 -0.05(-0.04%)
Jul 02, 2021 123.26 123.57 122.96 123.52 35,000 +0.85(+0.69%)
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.