MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXL — First Trust Technology AlphaDEX Fund
NYSE ArcaFirst Trust Technology AlphaDEX Fund
$228.06
+2.11(+0.93%)
- O
- 228.76
- H
- 229.68
- L
- 228.05
- V
- 9.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$228.06
Period Return+82.61%
Period High$229.68
Period Low$123.22
Avg Daily Volume43.7K
Total Trading Days365
FXL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $228.76 | $229.68 | $228.05 | $228.06 | +$2.11 | +0.93% | 9,272 | $228.73 | $228.05 $229.68 |
| Oct 1, 2026 | $223.17 | $226.70 | $223.12 | $225.95 | +$4.95 | +2.24% | 20,526 | $225.19 | $223.12 $226.70 |
| Sep 30, 2026 | $221.17 | $222.13 | $220.50 | $221.00 | +$0.83 | +0.38% | 27,304 | $221.07 | $220.50 $222.13 |
| Sep 29, 2026 | $220.89 | $220.89 | $218.79 | $220.17 | +$1.17 | +0.53% | 17,567 | $219.62 | $218.79 $220.89 |
| Sep 28, 2026 | $218.27 | $219.54 | $216.79 | $219.00 | $-3.04 | -1.37% | 27,895 | $218.78 | $216.79 $219.54 |
| Sep 25, 2026 | $222.61 | $223.49 | $221.93 | $222.04 | +$0.96 | +0.43% | 922,000 | $222.07 | $221.93 $223.49 |
| Sep 24, 2026 | $220.04 | $221.50 | $219.81 | $221.08 | $-1.25 | -0.56% | 14,702 | $220.41 | $219.81 $221.50 |
| Sep 23, 2026 | $221.62 | $223.07 | $220.26 | $222.33 | $-0.18 | -0.08% | 25,268 | $222.43 | $220.26 $223.07 |
| Sep 22, 2026 | $221.39 | $222.63 | $220.82 | $222.51 | +$1.33 | +0.60% | 19,897 | $221.78 | $220.82 $222.63 |
| Sep 21, 2026 | $217.65 | $221.43 | $217.65 | $221.18 | +$5.64 | +2.62% | 10,946 | $220.57 | $217.65 $221.43 |
| Sep 18, 2026 | $216.46 | $216.46 | $214.23 | $215.54 | +$0.09 | +0.04% | 28,221 | $214.52 | $214.23 $216.46 |
| Sep 17, 2026 | $214.34 | $215.64 | $213.79 | $215.45 | +$4.31 | +2.04% | 10,432 | $215.25 | $213.79 $215.64 |
| Sep 16, 2026 | $212.26 | $213.81 | $210.50 | $211.15 | $-0.24 | -0.11% | 25,045 | $212.88 | $210.50 $213.81 |
| Sep 15, 2026 | $211.77 | $212.66 | $211.03 | $211.38 | $-0.66 | -0.31% | 37,821 | $211.62 | $211.03 $212.66 |
| Sep 14, 2026 | $211.71 | $213.65 | $211.30 | $212.04 | $-3.51 | -1.63% | 6,601 | $212.53 | $211.30 $213.65 |
| Sep 11, 2026 | $214.01 | $215.81 | $214.01 | $215.55 | +$4.31 | +2.04% | 8,464 | $215.26 | $214.01 $215.81 |
| Sep 10, 2026 | $210.67 | $213.05 | $210.48 | $211.24 | $-2.33 | -1.09% | 12,114 | $211.92 | $210.48 $213.05 |
| Sep 9, 2026 | $214.56 | $215.65 | $213.57 | $213.57 | $-1.13 | -0.53% | 8,427 | $214.41 | $213.57 $215.65 |
| Sep 8, 2026 | $215.80 | $215.80 | $213.63 | $214.70 | $-0.51 | -0.24% | 17,614 | $214.89 | $213.63 $215.80 |
| Sep 4, 2026 | $213.75 | $215.60 | $213.52 | $215.21 | +$1.58 | +0.74% | 9,480 | $214.67 | $213.52 $215.60 |
| Sep 3, 2026 | $211.64 | $214.17 | $210.86 | $213.63 | +$3.66 | +1.74% | 12,268 | $212.81 | $210.86 $214.17 |
| Sep 2, 2026 | $210.14 | $210.14 | $209.01 | $209.97 | $-1.05 | -0.50% | 23,501 | $209.38 | $209.01 $210.14 |
| Sep 1, 2026 | $212.58 | $212.58 | $210.30 | $211.02 | $-4.83 | -2.24% | 37,132 | $211.19 | $210.30 $212.58 |
| Aug 31, 2026 | $214.71 | $216.12 | $214.55 | $215.85 | +$1.05 | +0.49% | 17,030 | $215.46 | $214.55 $216.12 |
| Aug 28, 2026 | $218.62 | $218.62 | $214.80 | $214.80 | $-4.78 | -2.18% | 14,659 | $216.60 | $214.80 $218.62 |
| Aug 27, 2026 | $217.58 | $219.58 | $217.51 | $219.58 | +$6.03 | +2.82% | 12,017 | $218.60 | $217.51 $219.58 |
| Aug 26, 2026 | $210.28 | $213.85 | $210.28 | $213.55 | +$1.02 | +0.48% | 39,809 | $213.07 | $210.28 $213.85 |
| Aug 25, 2026 | $212.55 | $212.67 | $210.55 | $212.53 | +$1.66 | +0.79% | 19,777 | $211.91 | $210.55 $212.67 |
| Aug 24, 2026 | $212.25 | $212.25 | $209.29 | $210.87 | $-3.65 | -1.70% | 69,403 | $211.16 | $209.29 $212.25 |
| Aug 21, 2026 | $215.12 | $215.12 | $212.50 | $214.52 | +$0.88 | +0.41% | 17,635 | $213.83 | $212.50 $215.12 |