First Trust Technology AlphaDEX Fund (FXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:03PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 135.47 | 135.78 | 135.13 | 135.51 | 135.51 | 7,384 |
| 20 may 2024 | 135.21 | 136.36 | 135.21 | 136.26 | 136.26 | 14,600 |
| 17 may 2024 | 135.17 | 135.24 | 134.39 | 134.96 | 134.96 | 13,700 |
| 16 may 2024 | 135.91 | 136.20 | 135.51 | 135.51 | 135.51 | 13,900 |
| 15 may 2024 | 134.64 | 136.21 | 134.54 | 136.16 | 136.16 | 57,500 |
| 14 may 2024 | 132.10 | 133.38 | 132.10 | 133.34 | 133.34 | 20,400 |
| 13 may 2024 | 131.97 | 132.34 | 131.77 | 132.13 | 132.13 | 12,500 |
| 10 may 2024 | 131.84 | 132.27 | 131.26 | 131.40 | 131.40 | 17,400 |
| 09 may 2024 | 131.25 | 131.38 | 130.96 | 131.11 | 131.11 | 11,200 |
| 08 may 2024 | 129.49 | 130.76 | 129.49 | 130.73 | 130.73 | 14,000 |
| 07 may 2024 | 130.41 | 131.02 | 130.32 | 130.32 | 130.32 | 7,500 |
| 06 may 2024 | 129.01 | 130.64 | 129.01 | 130.64 | 130.64 | 17,800 |
| 03 may 2024 | 128.60 | 129.12 | 127.71 | 128.24 | 128.24 | 40,000 |
| 02 may 2024 | 126.85 | 126.96 | 125.53 | 126.96 | 126.96 | 20,700 |
| 01 may 2024 | 126.30 | 128.28 | 125.08 | 125.52 | 125.52 | 22,500 |
| 30 abr 2024 | 129.05 | 129.51 | 127.00 | 127.00 | 127.00 | 15,600 |
| 29 abr 2024 | 129.74 | 130.29 | 129.18 | 129.95 | 129.95 | 50,900 |
| 26 abr 2024 | 128.43 | 129.84 | 128.41 | 129.37 | 129.37 | 18,600 |
| 25 abr 2024 | 125.83 | 127.91 | 125.47 | 127.55 | 127.55 | 9,900 |
| 24 abr 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 127.59 | 15,500 |
| 23 abr 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 127.04 | 18,500 |
| 22 abr 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 124.59 | 21,900 |
| 19 abr 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 123.54 | 20,500 |
| 18 abr 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 125.62 | 51,500 |
| 17 abr 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 126.61 | 27,000 |
| 16 abr 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 128.11 | 20,800 |
| 15 abr 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 127.91 | 22,500 |
| 12 abr 2024 | 132.61 | 132.61 | 130.51 | 130.77 | 130.77 | 13,400 |
| 11 abr 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 133.92 | 24,700 |
| 10 abr 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 132.28 | 25,500 |
| 09 abr 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 134.52 | 13,600 |
| 08 abr 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 133.78 | 15,600 |
| 05 abr 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 133.45 | 28,900 |
| 04 abr 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 131.86 | 39,000 |
| 03 abr 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 133.69 | 25,800 |
| 02 abr 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 132.99 | 48,000 |
| 01 abr 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 134.39 | 132,600 |
| 28 mar 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 134.82 | 21,900 |
| 27 mar 2024 | 135.64 | 135.71 | 133.86 | 134.82 | 134.82 | 15,100 |
| 26 mar 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 134.60 | 13,800 |
| 25 mar 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 134.50 | 27,300 |
| 22 mar 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 134.77 | 34,600 |
| 21 mar 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 135.22 | 19,400 |
| 21 mar 2024 | 0.118 Dividendo | |||||
| 20 mar 2024 | 132.39 | 134.22 | 132.05 | 133.97 | 133.85 | 18,000 |
| 19 mar 2024 | 130.97 | 132.24 | 130.27 | 132.08 | 131.96 | 14,800 |
| 18 mar 2024 | 132.35 | 132.75 | 131.61 | 132.22 | 132.10 | 38,100 |
| 15 mar 2024 | 132.46 | 132.69 | 131.30 | 131.35 | 131.23 | 37,700 |
| 14 mar 2024 | 135.66 | 135.66 | 132.98 | 133.60 | 133.48 | 24,900 |
| 13 mar 2024 | 135.75 | 136.29 | 135.32 | 135.59 | 135.47 | 26,100 |
| 12 mar 2024 | 135.40 | 136.39 | 134.37 | 136.26 | 136.14 | 16,100 |
| 11 mar 2024 | 134.12 | 134.78 | 133.47 | 134.37 | 134.25 | 22,000 |
| 08 mar 2024 | 137.42 | 138.31 | 134.87 | 135.13 | 135.01 | 32,300 |
| 07 mar 2024 | 136.25 | 137.08 | 135.17 | 136.95 | 136.83 | 50,900 |
| 06 mar 2024 | 136.36 | 136.36 | 134.56 | 135.04 | 134.92 | 51,300 |
| 05 mar 2024 | 135.31 | 135.31 | 132.40 | 133.25 | 133.13 | 67,200 |
| 04 mar 2024 | 137.81 | 137.81 | 137.00 | 137.12 | 137.00 | 26,600 |
| 01 mar 2024 | 136.29 | 137.65 | 135.64 | 137.37 | 137.25 | 71,800 |
| 29 feb 2024 | 135.67 | 136.36 | 134.79 | 136.08 | 135.96 | 24,400 |
| 28 feb 2024 | 134.97 | 135.64 | 134.53 | 134.91 | 134.79 | 18,100 |
| 27 feb 2024 | 136.59 | 136.73 | 135.30 | 135.86 | 135.74 | 39,000 |
| 26 feb 2024 | 135.64 | 136.92 | 135.64 | 136.08 | 135.96 | 29,000 |
| 23 feb 2024 | 135.96 | 136.12 | 134.50 | 135.37 | 135.25 | 35,500 |
| 22 feb 2024 | 134.72 | 135.25 | 134.28 | 134.92 | 134.80 | 36,600 |
| 21 feb 2024 | 130.67 | 131.05 | 129.76 | 131.05 | 130.93 | 28,200 |
| 20 feb 2024 | 134.62 | 134.76 | 132.48 | 133.88 | 133.76 | 22,700 |
| 16 feb 2024 | 137.14 | 137.32 | 135.50 | 135.66 | 135.54 | 32,900 |
| 15 feb 2024 | 138.23 | 138.23 | 137.30 | 137.78 | 137.66 | 50,100 |
| 14 feb 2024 | 135.90 | 137.66 | 135.90 | 137.54 | 137.42 | 66,100 |
| 13 feb 2024 | 133.17 | 135.43 | 133.17 | 134.27 | 134.15 | 21,900 |
| 12 feb 2024 | 138.48 | 139.13 | 137.21 | 137.42 | 137.30 | 25,500 |
| 09 feb 2024 | 137.96 | 138.95 | 137.39 | 138.57 | 138.45 | 17,500 |
| 08 feb 2024 | 134.19 | 136.52 | 134.19 | 136.30 | 136.18 | 21,100 |
| 07 feb 2024 | 133.24 | 134.42 | 132.67 | 133.92 | 133.80 | 17,200 |
| 06 feb 2024 | 132.84 | 132.84 | 130.78 | 132.17 | 132.05 | 18,900 |
| 05 feb 2024 | 133.07 | 133.36 | 131.03 | 132.38 | 132.26 | 20,100 |
| 02 feb 2024 | 131.87 | 133.62 | 131.57 | 133.38 | 133.26 | 22,000 |
| 01 feb 2024 | 131.26 | 132.00 | 130.22 | 131.87 | 131.75 | 39,300 |
| 31 ene 2024 | 131.92 | 132.62 | 130.44 | 130.44 | 130.33 | 22,400 |
| 30 ene 2024 | 134.05 | 134.54 | 132.96 | 133.37 | 133.25 | 25,500 |
| 29 ene 2024 | 131.66 | 134.19 | 131.66 | 134.18 | 134.06 | 70,600 |
| 26 ene 2024 | 131.70 | 132.59 | 131.43 | 131.53 | 131.41 | 13,900 |
| 25 ene 2024 | 133.78 | 133.78 | 131.36 | 131.97 | 131.85 | 27,700 |
| 24 ene 2024 | 134.41 | 134.45 | 132.37 | 132.37 | 132.25 | 19,700 |
| 23 ene 2024 | 133.40 | 133.40 | 132.49 | 133.02 | 132.90 | 18,000 |
| 22 ene 2024 | 132.61 | 133.63 | 132.61 | 132.90 | 132.78 | 15,200 |
| 19 ene 2024 | 129.23 | 131.03 | 129.01 | 131.00 | 130.88 | 60,300 |
| 18 ene 2024 | 128.26 | 128.52 | 127.40 | 128.49 | 128.38 | 20,500 |
| 17 ene 2024 | 126.26 | 126.68 | 124.85 | 126.67 | 126.56 | 17,200 |
| 16 ene 2024 | 127.07 | 128.01 | 126.32 | 127.50 | 127.39 | 16,100 |
| 12 ene 2024 | 128.00 | 128.71 | 127.33 | 127.69 | 127.58 | 20,100 |
| 11 ene 2024 | 127.24 | 127.82 | 125.80 | 127.51 | 127.40 | 22,700 |
| 10 ene 2024 | 126.34 | 127.40 | 125.75 | 127.06 | 126.95 | 64,000 |
| 09 ene 2024 | 124.64 | 126.74 | 124.64 | 126.12 | 126.01 | 77,200 |
| 08 ene 2024 | 123.21 | 125.98 | 123.21 | 125.87 | 125.76 | 30,800 |
| 05 ene 2024 | 121.84 | 123.46 | 121.84 | 122.47 | 122.36 | 72,800 |
| 04 ene 2024 | 122.09 | 123.04 | 122.09 | 122.15 | 122.04 | 21,200 |
| 03 ene 2024 | 123.56 | 123.76 | 122.66 | 122.85 | 122.74 | 136,000 |
| 02 ene 2024 | 126.88 | 126.88 | 124.30 | 124.93 | 124.82 | 112,900 |
| 29 dic 2023 | 129.14 | 129.44 | 127.69 | 128.07 | 127.96 | 24,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.