Quantcast

First Trust Technology AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXL 
$58.8203
*  
0.4897
0.83%
Get FXL Alerts
*Delayed - data as of Jun. 21, 2018 15:04 ET  -  Find a broker to begin trading FXL now


Community Rating:
View:    FXL Real Time
 
 
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 20-MAR-2018 TO 20-JUN-2018

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.
15:04 59.45 59.51 58.64 58.8203 72,409
06/20/2018 59.36 59.63 59.28 59.31 96,929
06/19/2018 58.82 59.11 58.2 59.1 132,347
06/18/2018 59.12 59.639 58.79 59.59 64,471
06/15/2018 59.3 59.52 58.87 59.52 108,445
06/14/2018 59.42 59.8697 59.42 59.64 71,823
06/13/2018 59.2 59.61 59.05 59.19 158,993
06/12/2018 58.7 59.1525 58.7 59.13 149,011
06/11/2018 58.65 58.829 58.45 58.57 65,313
06/08/2018 57.99 58.5577 57.86 58.53 108,352
06/07/2018 59.25 59.328 57.7202 58.24 303,117
06/06/2018 59.1 59.32 58.85 59.32 108,499
06/05/2018 58.64 59.04 58.64 59.03 43,000
06/04/2018 58.21 58.57 57.86 58.56 144,522
06/01/2018 57.38 58.06 57.35 58.06 174,176
05/31/2018 57.42 57.63 57.01 57.05 164,751
05/30/2018 57.31 57.8098 57.31 57.44 153,318
05/29/2018 56.96 57.27 56.6164 56.92 76,887
05/25/2018 57.28 57.529 57.2 57.25 47,298
05/24/2018 57.1 57.47 56.75 57.3 80,002
05/23/2018 56.4 57.13 56.373 57.13 126,776
05/22/2018 57.25 57.28 56.74 56.77 96,217
05/21/2018 57.18 57.36 56.62 56.87 65,911
05/18/2018 56.52 56.889 56.48 56.69 48,459
05/17/2018 56.83 57.11 56.4298 56.75 123,560
05/16/2018 56.72 57.075 56.64 56.89 125,800
05/15/2018 56.63 56.66 56.28 56.66 153,123
05/14/2018 57.54 57.88 56.83 56.9 209,932
05/11/2018 57.34 57.65 57.16 57.3 140,810
05/10/2018 56.97 57.4598 56.96 57.39 77,921
05/09/2018 56.2 56.78 56.02 56.76 98,761
05/08/2018 55.39 55.9198 55.39 55.89 100,815
05/07/2018 55.18 55.74 55.18 55.5012 70,489
05/04/2018 54.03 55.15 53.93 54.96 84,946
05/03/2018 53.85 54.49 53.33 54.33 110,287
05/02/2018 54.28 54.63 53.96 54 156,861
05/01/2018 53.99 54.23 53.77 54.22 207,451
04/30/2018 54.46 54.67 53.93 54.13 75,158
04/27/2018 55.04 55.12 54.11 54.4 73,521
04/26/2018 54.31 54.93 54.31 54.78 199,828
04/25/2018 54.43 54.43 53.31 53.89 238,353
04/24/2018 55.52 55.84 53.9263 54.38 111,812
04/23/2018 55.72 55.91 54.9956 55.2 107,917
04/20/2018 55.87 56.0699 55.32 55.47 110,300
04/19/2018 56.58 56.6092 55.8697 56.0052 128,559
04/18/2018 56.85 57.07 56.2986 56.91 176,524
04/17/2018 56.27 57.09 56.25 56.97 167,802
04/16/2018 55.64 55.95 55.3 55.77 154,248
04/13/2018 56.2 56.2 55.06 55.28 105,223
04/12/2018 55.38 56.02 55.38 55.85 97,462
04/11/2018 54.75 55.5372 54.74 55.06 85,879
04/10/2018 54.51 55.31 54.3 55.05 190,485
04/09/2018 53.88 54.8093 53.72 53.74 291,873
04/06/2018 54.12 54.56 53.19 53.51 256,173
04/05/2018 55.06 55.2399 54.386 54.64 131,903
04/04/2018 53.01 54.84 52.91 54.74 394,752
04/03/2018 53.99 54.14 53.39 54.01 331,264
04/02/2018 54.75 55.01 53.02 53.5 502,996
03/29/2018 54.33 55.47 53.99 55.02 154,663
03/28/2018 54.85 54.94 53.72 53.99 153,072
03/27/2018 57.13 57.13 54.59 54.9 127,619
03/26/2018 56.08 56.79 55.46 56.77 150,865
03/23/2018 56.56 56.7535 55.06 55.09 135,215
03/22/2018 57.49 57.79 56.615 56.66 111,184
03/21/2018 58.22 58.78 58.01 58.21 116,744
03/20/2018 57.86 58.4105 57.84 58.27 71,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio