FXL: First Trust Technology AlphaDEX Fund

As of Friday, August 22nd, 2025

$ 159.50

+3.71 +2.38%

Open: 157.36
High: 160.20
Low: 157.36
Volume: 18,123
Previous Close on Thursday, August 21st, 2025

$ 155.79

-0.33 -0.21%

Open: 155.31
High: 156.13
Low: 154.92
Volume: 9,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 157.36 160.20 157.36 159.50 18,123 +3.71 +2.38
2025-08-21 155.31 156.13 154.92 155.79 9,921 -0.33 -0.21
2025-08-20 156.45 156.45 153.25 156.12 9,744 -0.86 -0.55
2025-08-19 159.78 159.78 156.89 156.98 8,663 -2.90 -1.81
2025-08-18 158.86 159.90 158.86 159.88 10,672 +0.87 +0.55
2025-08-15 159.54 159.54 158.79 159.00 3,487 -0.87 -0.54
2025-08-14 159.73 160.06 158.95 159.87 8,376 -1.51 -0.94
2025-08-13 160.98 161.38 160.29 161.38 6,527 +1.44 +0.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 160.20
On 2025-08-22		 153.25
On 2025-08-20		 0.50 0.31 159.90
On 2025-08-18		 153.25
On 2025-08-20		 -4.16 157.65
10D 161.38
On 2025-08-13		 153.25
On 2025-08-20		 1.56 0.99 161.38
On 2025-08-13		 153.25
On 2025-08-20		 -5.04 158.48
20D 164.45
On 2025-07-29		 153.25
On 2025-08-20		 -1.50 -0.93 164.45
On 2025-07-29		 153.25
On 2025-08-20		 -6.81 159.13
WTD 160.20
On 2025-08-22		 153.25
On 2025-08-20		 0.50 0.31 159.90
On 2025-08-18		 153.25
On 2025-08-20		 -4.16 157.65
MTD 161.38
On 2025-08-13		 153.25
On 2025-08-20		 -0.74 -0.46 161.38
On 2025-08-13		 153.25
On 2025-08-20		 -5.04 158.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

38.40 -0.57 -1.46 4,830,772
FXL

First Trust Technology AlphaDEX Fund

159.50 +3.71 +2.38 18,123