FXL: First Trust Technology AlphaDEX Fund

As of Friday, May 22nd, 2026

$ 202.19

+6.22 +3.17%

Open: 198.72
High: 202.44
Low: 198.72
Volume: 8,325
Previous Close on Thursday, May 21st, 2026

$ 195.97

+0.86 +0.44%

Open: 193.81
High: 196.26
Low: 193.70
Volume: 16,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 198.72 202.44 198.72 202.19 8,325 +6.22 +3.17
2026-05-21 193.81 196.26 193.70 195.97 16,155 +0.86 +0.44
2026-05-20 191.35 195.11 190.26 195.11 14,445 +5.01 +2.64
2026-05-19 189.35 191.83 189.22 190.10 10,752 -0.90 -0.47
2026-05-18 193.19 193.19 189.41 191.00 6,077 -0.95 -0.49
2026-05-15 190.66 193.40 190.34 191.95 2,023 -2.12 -1.09
2026-05-14 193.86 195.01 193.07 194.07 12,206 +0.86 +0.45
2026-05-13 194.36 194.36 191.91 193.21 34,456 +0.53 +0.28
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 202.44
On 2026-05-22		 189.22
On 2026-05-19		 10.24 5.33 193.19
On 2026-05-18		 189.22
On 2026-05-19		 -2.05 194.87
10D 202.44
On 2026-05-22		 189.22
On 2026-05-19		 4.38 2.21 198.24
On 2026-05-11		 189.22
On 2026-05-19		 -4.55 194.38
20D 202.44
On 2026-05-22		 179.58
On 2026-04-28		 16.50 8.89 198.24
On 2026-05-11		 189.22
On 2026-05-19		 -4.55 191.60
WTD 202.44
On 2026-05-22		 189.22
On 2026-05-19		 10.24 5.33 193.19
On 2026-05-18		 189.22
On 2026-05-19		 -2.05 194.87
MTD 202.44
On 2026-05-22		 185.88
On 2026-05-01		 16.59 8.94 198.24
On 2026-05-11		 189.22
On 2026-05-19		 -4.55 193.70
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

127.62 +0.74 +0.58 574,209
CENX

Century Aluminum Company

65.05 +4.59 +7.59 2,037,135
MKL

Markel Corporation

1,857.89 +4.44 +0.24 66,651
COTY

Coty Inc.

2.03 +0.05 +2.53 7,370,083
FXL

First Trust Technology AlphaDEX Fund

202.19 +6.22 +3.17 8,325