Technology Alphadex ETF FT (NY: FXL )

106.81 +3.31 (+3.20%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 105.82 106.92 105.61 106.81 222,603 +3.31(+3.20%)
Aug 09, 2022 105.24 105.24 103.02 103.50 61,433 -2.80(-2.63%)
Aug 08, 2022 106.38 107.50 105.98 106.30 17,610 -0.08(-0.08%)
Aug 05, 2022 105.31 106.64 105.11 106.38 26,740 -0.62(-0.58%)
Aug 04, 2022 106.46 107.06 106.00 107.00 29,756 +0.10(+0.09%)
Aug 03, 2022 105.09 107.09 105.09 106.90 21,254 +2.33(+2.23%)
Aug 02, 2022 103.98 105.56 103.74 104.57 23,393 +0.06(+0.06%)
Aug 01, 2022 103.56 105.40 103.39 104.51 12,569 +0.19(+0.18%)
Jul 29, 2022 102.77 104.52 102.70 104.32 18,511 +1.28(+1.24%)
Jul 28, 2022 101.89 103.23 100.88 103.04 42,350 +1.20(+1.18%)
Jul 27, 2022 99.61 102.34 99.61 101.84 37,480 +3.34(+3.39%)
Jul 26, 2022 99.62 99.62 98.22 98.50 21,346 -1.56(-1.56%)
Jul 25, 2022 100.53 100.53 99.33 100.06 23,101 -0.56(-0.56%)
Jul 22, 2022 102.38 102.38 100.06 100.62 49,084 -1.97(-1.92%)
Jul 21, 2022 101.02 102.64 101.02 102.59 41,888 +1.47(+1.45%)
Jul 20, 2022 99.20 101.36 99.20 101.12 28,203 +2.02(+2.04%)
Jul 19, 2022 96.88 99.19 96.88 99.10 38,680 +3.50(+3.66%)
Jul 18, 2022 97.28 97.65 95.20 95.60 88,813 -0.58(-0.60%)
Jul 15, 2022 95.20 96.20 94.41 96.18 36,685 +2.21(+2.35%)
Jul 14, 2022 93.19 94.26 92.02 93.97 24,421 -0.21(-0.22%)
Jul 13, 2022 92.79 94.70 92.64 94.18 28,137 -0.36(-0.38%)
Jul 12, 2022 95.88 96.63 94.02 94.54 36,176 -1.10(-1.15%)
Jul 11, 2022 96.50 96.70 95.31 95.64 24,781 -1.90(-1.95%)
Jul 08, 2022 96.43 98.10 96.15 97.54 32,683 +0.22(+0.23%)
Jul 07, 2022 95.73 97.61 95.73 97.32 29,349 +2.39(+2.52%)
Jul 06, 2022 94.79 95.55 94.06 94.93 29,022 +0.13(+0.14%)
Jul 05, 2022 92.26 94.80 91.79 94.80 64,009 +1.06(+1.13%)
Jul 01, 2022 93.56 94.37 92.33 93.74 40,361 -0.37(-0.39%)
Jun 30, 2022 93.95 95.07 92.95 94.11 63,069 -0.95(-1.00%)
Jun 29, 2022 95.63 95.67 94.26 95.06 50,347 -0.94(-0.98%)
Jun 28, 2022 99.20 99.43 95.86 96.00 42,122 -2.72(-2.76%)
Jun 27, 2022 99.27 99.58 97.97 98.72 47,356 -0.12(-0.12%)
Jun 24, 2022 96.44 98.84 96.44 98.84 40,542 +3.44(+3.61%)
Jun 23, 2022 94.86 95.50 94.33 95.40 38,965 +1.20(+1.27%)
Jun 22, 2022 93.18 95.23 93.18 94.20 39,121 -0.21(-0.22%)
Jun 21, 2022 93.98 95.41 93.98 94.41 32,430 +1.80(+1.94%)
Jun 17, 2022 91.70 93.18 90.98 92.61 70,835 +1.29(+1.41%)
Jun 16, 2022 93.80 93.84 90.70 91.32 48,554 -4.79(-4.98%)
Jun 15, 2022 95.26 96.97 94.45 96.11 53,398 +1.88(+1.99%)
Jun 14, 2022 94.78 95.14 93.63 94.23 54,322 +0.14(+0.15%)
Jun 13, 2022 96.00 96.73 93.91 94.09 46,894 -4.87(-4.92%)
Jun 10, 2022 100.30 100.65 98.81 98.96 39,586 -3.21(-3.14%)
Jun 09, 2022 103.89 104.69 102.17 102.17 22,000 -2.31(-2.21%)
Jun 08, 2022 105.73 105.95 104.35 104.48 32,784 -1.61(-1.52%)
Jun 07, 2022 103.80 106.21 103.80 106.09 53,614 +1.12(+1.07%)
Jun 06, 2022 106.05 106.50 104.64 104.97 42,840 +0.14(+0.13%)
Jun 03, 2022 105.26 105.79 104.39 104.83 24,873 -1.95(-1.83%)
Jun 02, 2022 103.36 106.79 103.36 106.78 51,666 +3.10(+2.99%)
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.