Indicators

Technology Alphadex ETF FT (NY: FXL )

134.96 -0.55 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	97.18	98.11	96.77	98.01	211,176	+0.54(+0.55%)
Apr 27, 2023	96.96	97.54	95.98	97.47	21,163	+1.06(+1.09%)
Apr 26, 2023	96.88	97.48	96.23	96.41	16,878	+0.57(+0.59%)
Apr 25, 2023	98.08	98.08	95.85	95.85	36,302	-2.94(-2.97%)
Apr 24, 2023	99.33	99.66	98.38	98.78	115,162	-0.65(-0.65%)
Apr 21, 2023	99.62	99.72	99.03	99.43	44,856	-0.28(-0.28%)
Apr 20, 2023	99.67	100.71	99.50	99.71	17,919	-0.77(-0.77%)
Apr 19, 2023	100.71	100.73	100.21	100.48	24,466	-1.38(-1.36%)
Apr 18, 2023	102.54	102.78	101.42	101.87	24,641	+0.10(+0.10%)
Apr 17, 2023	101.27	101.77	101.00	101.77	113,157	+0.28(+0.27%)
Apr 14, 2023	102.40	102.49	100.56	101.49	65,866	-0.41(-0.40%)
Apr 13, 2023	101.02	102.14	100.97	101.90	26,276	+1.23(+1.23%)
Apr 12, 2023	102.55	102.55	100.67	100.67	25,249	-1.02(-1.00%)
Apr 11, 2023	102.24	102.25	101.36	101.68	20,215	-0.28(-0.27%)
Apr 10, 2023	100.20	102.00	100.12	101.96	76,535	+1.07(+1.06%)
Apr 06, 2023	100.39	101.19	99.73	100.89	23,814	-0.28(-0.28%)
Apr 05, 2023	102.22	102.23	100.69	101.17	70,466	-1.55(-1.51%)
Apr 04, 2023	104.32	104.32	102.39	102.72	54,932	-1.57(-1.51%)

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.