$32.03 -0.51 (%) FstTr ET AlDex Shs Technology AlphaDEX Fund - NYSEARCA

Sep. 1, 2015 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXL historical data

Date Open High Low Close Volume
8/31/201532.6932.8932.4632.54127,920
8/28/201532.5832.9032.5532.80178,699
8/27/201532.1332.7132.0032.64227,074
8/26/201531.1231.8030.6531.73383,082
8/25/201531.3431.7430.4430.44452,456
8/24/201531.2131.9328.7030.701,163,830
8/21/201532.2832.6831.7931.811,802,480
8/20/201533.6133.6132.6232.62908,115
8/19/201534.0834.2133.6933.89304,846
8/18/201534.5034.5234.1334.17222,223
8/17/201534.1334.5834.0234.57432,203
8/14/201534.1234.3134.0634.26361,938
8/13/201534.2734.4034.1534.15172,239
8/12/201533.9234.3433.4734.23599,646
8/11/201534.5434.6434.0534.17560,734
8/10/201534.4834.9634.4634.87138,988
8/7/201534.2334.3534.0134.27135,729
8/6/201535.0035.0434.1334.21110,397
8/5/201534.6935.2034.6935.00111,669
8/4/201534.5834.6334.2734.451,050,040
8/3/201535.0035.0034.4834.681,288,800
7/31/201535.1335.2534.9635.01189,853
7/30/201534.9335.2034.7635.16255,126
7/29/201534.7235.0334.5135.03222,435
7/28/201534.5734.9734.3034.88108,123
7/27/201534.6334.6734.3234.36275,003
7/24/201535.3235.3234.7634.86240,819
7/23/201535.2835.6935.1435.24184,794
7/22/201535.0135.1434.8935.06357,942
7/21/201535.4735.5835.3035.38129,548
7/20/201535.6735.7035.4735.49293,481
7/17/201535.6435.6535.4935.63141,252
7/16/201535.6435.6835.5035.66294,032
7/15/201535.5935.5935.2735.40106,292
7/13/201535.2835.3335.1235.27281,638
7/10/201534.9235.1234.7635.06668,573
7/9/201535.0135.0834.4934.52184,130
7/8/201534.8734.8734.4434.54193,835
7/7/201535.1535.2134.2435.16261,329
7/6/201535.2035.4034.9135.09416,927
7/2/201535.5235.5735.2935.46189,747
7/1/201535.5435.7535.3435.44781,082
6/30/201535.4635.5535.2135.35630,049
6/29/201535.7635.9035.2135.26342,477
6/26/201536.6836.6835.9836.16192,334
6/25/201537.0537.0536.6836.78145,665
6/24/201537.2737.2736.8436.88177,231
6/23/201537.3837.3837.1337.29289,510
6/22/201537.3837.3837.1837.31167,532
6/19/201537.3237.3237.0937.12180,056
6/18/201536.9737.3636.9737.29233,260
6/17/201536.8637.0036.7536.90472,307
6/16/201536.5536.8436.5136.79209,727
6/15/201536.4636.6036.1836.54138,314
6/12/201536.7736.8536.6836.76128,805
6/11/201537.0337.1236.9336.97247,088
6/10/201536.6637.0536.6636.97203,709
6/9/201536.6336.6336.1836.53705,139
6/8/201537.1637.1936.5436.61226,607
6/5/201536.9837.1836.7037.15423,187
6/4/201537.2437.3036.8936.96755,856
6/3/201537.3437.5137.2037.36809,298
6/2/201537.1637.3237.0137.14176,160
6/1/201537.3437.4237.0037.27318,351
5/29/201537.3937.3937.0637.17181,229
5/28/201537.2437.4337.2337.33115,765
5/27/201536.7337.2936.6337.24118,382
5/26/201536.9536.9536.5136.62146,113
5/22/201536.9237.1536.9237.07103,704
5/21/201536.7937.0336.7636.98106,035
5/20/201536.9237.0536.8236.85238,404
5/19/201537.0937.1136.8636.89149,427
5/18/201536.6337.0636.6337.02134,355
5/15/201536.8836.9136.6536.72165,200
5/14/201536.5536.8436.4936.81113,423
5/13/201536.3036.4636.2236.3587,048
5/12/201536.3236.3235.8936.18128,629
5/11/201536.3736.5236.3536.39123,137
5/8/201536.3036.5236.3036.41105,588
5/7/201535.7536.0135.7235.9295,919
5/6/201535.8735.9535.4535.68175,541
5/5/201536.2636.2635.6435.74259,575
5/4/201536.3736.5136.3136.34323,731
5/1/201535.8636.2635.8536.251,222,990
4/30/201536.2136.2135.5235.69257,335
4/29/201536.1036.3535.8736.20194,737
4/28/201536.4336.4935.9936.3297,390
4/27/201536.5436.6936.3236.3779,475
4/24/201536.7936.7936.4236.45161,783
4/23/201536.6036.8936.5536.7490,642
4/22/201536.5636.8136.3836.7779,053
4/21/201536.1836.5636.3936.5149,227
4/20/201535.9836.2235.9836.1872,600
4/17/201536.1836.1835.6435.80106,499
4/16/201536.3036.5036.2636.45234,091
4/15/201536.1236.5136.1236.46180,748
4/14/201536.2536.2535.8336.03116,687
4/13/201536.4736.5636.2036.22161,685
4/10/201536.3436.4836.2236.47245,880
4/9/201536.0336.3135.9536.27226,491
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!