Indicators

Technology Alphadex ETF FT (NY: FXL )

135.97 +0.44 (+0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	105.69	107.35	103.32	103.45	88,967	-3.39(-3.18%)
Apr 28, 2022	104.60	107.38	103.84	106.85	46,460	+3.68(+3.57%)
Apr 27, 2022	103.39	105.01	102.91	103.16	209,262	-0.61(-0.58%)
Apr 26, 2022	106.58	106.76	103.74	103.77	60,036	-3.51(-3.28%)
Apr 25, 2022	104.71	107.31	104.64	107.28	51,519	+2.04(+1.93%)
Apr 22, 2022	107.61	107.92	105.24	105.25	41,952	-2.62(-2.43%)
Apr 21, 2022	111.29	111.64	107.65	107.87	52,345	-2.41(-2.19%)
Apr 20, 2022	111.52	111.83	110.12	110.28	40,352	-0.28(-0.25%)
Apr 19, 2022	108.23	110.70	108.23	110.56	70,818	+2.20(+2.03%)
Apr 18, 2022	107.86	108.89	107.46	108.36	30,796	+0.11(+0.10%)
Apr 14, 2022	110.38	110.38	108.25	108.25	47,342	-2.03(-1.85%)
Apr 13, 2022	108.57	110.54	108.42	110.28	36,035	+1.96(+1.81%)
Apr 12, 2022	110.07	111.03	108.15	108.33	53,033	-0.31(-0.28%)
Apr 11, 2022	108.77	109.62	108.42	108.63	34,039	-0.93(-0.85%)
Apr 08, 2022	110.56	110.86	109.56	109.57	36,544	-1.56(-1.40%)
Apr 07, 2022	110.80	111.75	109.52	111.13	48,551	+0.50(+0.45%)
Apr 06, 2022	111.13	111.39	109.81	110.63	46,720	-2.14(-1.90%)
Apr 05, 2022	116.18	116.18	112.56	112.77	55,186	-3.38(-2.91%)
Apr 04, 2022	114.92	116.23	114.92	116.15	61,327	+1.57(+1.37%)

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.