Technology Alphadex ETF FT (NY: FXL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	131.46	131.84	130.36	131.12	20,075	+0.22(+0.17%)
Aug 13, 2024	129.03	131.05	129.03	130.90	41,162	+3.16(+2.47%)
Aug 12, 2024	128.52	128.69	127.51	127.74	11,487	-0.33(-0.26%)
Aug 09, 2024	127.08	128.40	126.89	128.07	13,066	+1.07(+0.84%)
Aug 08, 2024	124.51	127.19	123.18	127.00	12,184	+4.52(+3.69%)
Aug 07, 2024	126.37	126.91	122.48	122.48	11,680	-1.94(-1.56%)
Aug 06, 2024	124.15	126.11	123.73	124.42	69,153	+1.35(+1.10%)
Aug 05, 2024	118.92	124.17	118.92	123.07	27,368	-3.19(-2.53%)
Aug 02, 2024	127.12	127.12	124.86	126.26	27,313	-4.43(-3.39%)
Aug 01, 2024	135.00	135.82	129.72	130.69	34,607	-4.56(-3.37%)
Jul 31, 2024	134.99	136.03	134.41	135.25	11,702	+3.02(+2.28%)
Jul 30, 2024	134.99	134.99	131.62	132.23	15,296	-2.04(-1.52%)
Jul 29, 2024	135.33	135.60	134.23	134.27	12,582	+0.04(+0.03%)
Jul 26, 2024	134.51	134.97	133.86	134.23	11,231	+1.39(+1.05%)
Jul 25, 2024	132.95	135.53	131.75	132.84	21,790	-0.30(-0.23%)
Jul 24, 2024	136.68	136.68	133.14	133.14	20,789	-5.23(-3.78%)
Jul 23, 2024	138.09	139.16	138.09	138.37	28,369	+0.00(+0.00%)
Jul 22, 2024	137.46	138.58	136.62	138.37	17,044	+2.27(+1.67%)
Jul 19, 2024	137.09	137.37	136.07	136.10	12,155	-1.42(-1.03%)
Jul 18, 2024	139.07	139.68	136.56	137.52	32,687	-0.70(-0.51%)
Jul 17, 2024	140.13	140.59	138.22	138.22	38,058	-4.29(-3.01%)
Jul 16, 2024	141.84	142.56	141.30	142.51	24,287	+1.37(+0.97%)
Jul 15, 2024	140.76	142.00	140.76	141.14	28,825	+1.18(+0.84%)
Jul 12, 2024	138.99	141.16	138.85	139.96	19,446	+1.29(+0.93%)
Jul 11, 2024	139.83	140.47	138.50	138.67	36,144	-1.02(-0.73%)
Jul 10, 2024	138.81	139.69	138.07	139.69	27,861	+1.29(+0.93%)
Jul 09, 2024	139.62	139.62	138.28	138.40	43,304	-0.74(-0.53%)
Jul 08, 2024	138.69	139.36	138.64	139.14	11,523	+1.07(+0.77%)
Jul 05, 2024	137.53	138.11	137.53	138.07	11,938	+0.45(+0.33%)
Jul 03, 2024	137.17	137.96	137.01	137.62	15,112	+0.56(+0.41%)
Jul 02, 2024	135.73	137.10	135.73	137.06	17,869	+0.63(+0.46%)
Jul 01, 2024	136.61	136.61	135.30	136.43	23,230	+0.17(+0.12%)
Jun 28, 2024	136.43	137.53	135.98	136.26	20,293	+0.54(+0.40%)
Jun 27, 2024	134.66	136.13	134.66	135.72	13,131	+1.29(+0.96%)
Jun 26, 2024	134.45	134.74	133.97	134.43	25,088	-0.48(-0.36%)
Jun 25, 2024	134.40	134.91	133.98	134.91	31,762	+0.87(+0.65%)
Jun 24, 2024	134.83	135.28	134.04	134.04	12,817	-1.32(-0.98%)
Jun 21, 2024	134.73	135.46	133.90	135.36	11,471	+0.40(+0.30%)
Jun 20, 2024	136.51	136.60	134.96	134.96	32,436	-1.28(-0.94%)
Jun 18, 2024	135.45	136.46	135.45	136.24	20,819	+0.94(+0.69%)
Jun 17, 2024	134.07	135.53	133.57	135.30	19,587	+1.08(+0.80%)
Jun 14, 2024	134.10	134.37	133.78	134.22	16,673	-0.57(-0.42%)
Jun 13, 2024	135.55	135.80	134.25	134.79	13,105	-0.57(-0.42%)
Jun 12, 2024	135.38	135.88	134.68	135.36	13,586	+2.25(+1.69%)
Jun 11, 2024	132.59	133.21	132.02	133.11	9,692	-0.05(-0.04%)
Jun 10, 2024	132.26	133.20	132.25	133.16	12,623	+1.61(+1.22%)
Jun 07, 2024	131.47	131.95	131.19	131.55	7,967	-0.53(-0.40%)
Jun 06, 2024	132.22	132.52	131.96	132.08	11,712	-0.34(-0.26%)
Jun 05, 2024	130.82	132.42	130.45	132.42	75,658	+3.31(+2.56%)
Jun 04, 2024	129.59	129.72	128.77	129.11	99,616	-0.79(-0.61%)