First Trust Technology AlphaDEX Historical Stock Prices

(ETF)
FXL 
$32.3
*  
0.56
1.7%
Get FXL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading FXL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.68 32.91 32.25 32.30 100,284
04/27/2016 32.58 32.88 32.45 32.86 175,858
04/26/2016 32.61 32.828 32.57 32.71 107,975
04/25/2016 32.53 32.6476 32.4128 32.51 91,843
04/22/2016 32.58 32.83 32.48 32.63 80,174
04/21/2016 32.77 32.8085 32.62 32.65 69,338
04/20/2016 32.57 32.855 32.4816 32.73 478,144
04/19/2016 32.78 32.78 32.4501 32.57 86,193
04/18/2016 32.48 32.735 32.43 32.71 62,654
04/15/2016 32.62 32.626 32.47 32.56 70,448
04/14/2016 32.78 32.78 32.53 32.66 87,965
04/13/2016 32.39 32.8651 32.39 32.86 68,708
04/12/2016 32.29 32.29 31.94 32.22 87,510
04/11/2016 32.52 32.75 32.28 32.28 246,518
04/08/2016 32.57 32.66 32.29 32.37 180,261
04/07/2016 32.65 32.65 32.24 32.35 474,586
04/06/2016 32.53 32.84 32.38 32.83 98,894
04/05/2016 32.68 32.7626 32.5 32.53 128,272
04/04/2016 33.06 33.06 32.84 32.87 407,040
04/01/2016 32.78 33.19 32.6301 33.19 149,816
03/31/2016 32.9 33.056 32.85 32.96 110,411
03/30/2016 32.95 33.08 32.82 32.89 126,731
03/29/2016 32.17 32.8255 32.17 32.79 92,304
03/28/2016 32.3 32.34 32.14 32.25 74,794
03/24/2016 32.09 32.25 31.96 32.24 83,757
03/23/2016 32.59 32.59 32.21 32.25 61,963
03/22/2016 32.47 32.83 32.4599 32.72 138,413
03/21/2016 32.46 32.61 32.4 32.59 143,099
03/18/2016 32.32 32.5598 32.3 32.51 108,106
03/17/2016 32.1 32.35 31.9982 32.25 146,298
03/16/2016 31.77 32.17 31.7505 32.14 95,378
03/15/2016 31.82 31.8535 31.642 31.8201 64,501
03/14/2016 31.96 32.038 31.885 31.97 247,526
03/11/2016 31.79 32.164 31.79 32.12 87,624
03/10/2016 31.68 31.845 31.1518 31.49 196,375
03/09/2016 31.38 31.59 31.36 31.56 102,603
03/08/2016 31.62 31.62 31.21 31.26 108,921
03/07/2016 31.58 31.871 31.5 31.76 1,131,708
03/04/2016 31.67 31.8946 31.54 31.73 79,626
03/03/2016 31.49 31.614 31.3 31.61 293,344
03/02/2016 31.31 31.455 31.24 31.455 681,130
03/01/2016 30.76 31.36 30.74 31.36 1,854,301
02/29/2016 30.64 30.8619 30.51 30.51 54,170
02/26/2016 30.7 30.7547 30.596 30.65 85,907
02/25/2016 30.26 30.55 30.09 30.54 82,363
02/24/2016 29.65 30.1935 29.45 30.16 313,218
02/23/2016 30.15 30.247 29.87 29.88 259,715
02/22/2016 30.17 30.39 30.17 30.31 426,639
02/19/2016 29.59 29.93 29.51 29.9 264,528
02/18/2016 29.85 29.96 29.6162 29.64 542,650
02/17/2016 29.03 29.59 29.03 29.565 226,729
02/16/2016 28.31 28.88 28.31 28.83 105,793
02/12/2016 27.8 28.04 27.57 28.01 280,122
02/11/2016 27.45 27.73 27.275 27.56 455,882
02/10/2016 27.9 28.3 27.7976 27.82 442,729
02/09/2016 27.61 28.14 27.4301 27.7 236,685
02/08/2016 28.28 28.28 27.39 27.81 224,069
02/05/2016 29.63 29.63 28.6091 28.67 115,935
02/04/2016 29.65 30.196 29.61 30.01 124,952
02/03/2016 29.77 29.83 29.123 29.73 153,743
02/02/2016 30.14 30.15 29.43 29.56 1,162,523
02/01/2016 30.06 30.5 29.9701 30.4 1,624,749
01/29/2016 29.49 30.24 29.49 30.24 252,020
01/28/2016 29.46 29.53 29.1 29.37 246,971
01/27/2016 29.8 29.92 29.29 29.37 108,882
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?