First Trust Technology AlphaDEX® Fund (FXL)

FXL
🏛️ 美国 →
167.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 166.95 168.00 166.32 167.85 0.0M
2025-09-25 166.53 167.55 165.75 167.07 0.0M
2025-09-24 171.32 171.32 168.83 169.20 0.0M
2025-09-23 172.81 172.81 170.54 170.98 0.0M
2025-09-22 170.89 172.93 170.89 172.55 0.0M
2025-09-19 171.86 171.86 170.38 171.41 0.0M
2025-09-18 169.47 171.64 169.47 171.37 0.0M
2025-09-17 167.53 168.14 166.12 167.61 0.0M
2025-09-16 168.08 168.08 166.71 167.47 0.0M
2025-09-15 166.67 167.78 166.67 167.56 0.0M
2025-09-12 167.04 167.04 166.04 166.04 0.0M
2025-09-11 166.73 166.98 166.61 166.98 0.1M
2025-09-10 166.38 166.84 164.71 165.40 0.0M
2025-09-09 164.31 164.76 163.66 164.65 0.1M
2025-09-08 163.79 164.25 163.58 164.08 0.0M
2025-09-05 163.00 163.00 161.13 162.52 0.0M
2025-09-04 158.97 159.98 157.49 159.98 0.0M
2025-09-03 159.20 159.47 158.11 159.07 0.0M
2025-09-02 156.97 158.83 156.80 158.83 0.1M
2025-08-29 161.67 161.67 160.11 160.36 0.0M
2025-08-28 160.86 162.70 160.86 162.70 0.0M
2025-08-27 159.27 160.44 159.27 160.32 0.0M
2025-08-26 159.67 159.67 158.83 158.90 0.0M
2025-08-25 158.97 159.34 158.73 158.82 0.0M
2025-08-22 157.36 160.20 157.36 159.50 0.0M
2025-08-21 155.31 156.13 154.92 155.79 0.0M
2025-08-20 156.45 156.45 153.25 156.12 0.0M
2025-08-19 159.78 159.78 156.89 156.98 0.0M
2025-08-18 158.86 159.90 158.86 159.88 0.0M
2025-08-15 159.54 159.54 158.79 159.00 0.0M
2025-08-14 159.73 160.06 158.95 159.87 0.0M
2025-08-13 160.98 161.38 160.29 161.38 0.0M
2025-08-12 157.40 159.99 157.28 159.95 0.0M
2025-08-11 158.97 159.24 156.12 156.38 0.0M
2025-08-08 158.53 158.64 157.76 157.94 0.0M
2025-08-07 161.22 161.22 156.70 158.60 0.0M
2025-08-06 158.34 159.26 157.20 159.20 0.0M
2025-08-05 160.40 160.69 158.03 158.03 0.0M
2025-08-04 159.08 160.11 159.01 160.09 0.0M
2025-08-01 157.86 158.22 154.91 156.47 0.0M
2025-07-31 163.29 163.29 160.24 160.24 0.0M
2025-07-30 162.93 163.56 161.62 162.44 0.0M
2025-07-29 163.67 164.45 161.62 162.29 0.0M
2025-07-28 161.96 162.48 161.91 162.48 0.0M
2025-07-25 160.06 161.20 159.99 161.00 0.0M
2025-07-24 160.29 160.29 159.34 159.86 0.0M
2025-07-23 159.37 160.03 159.31 160.03 0.0M
2025-07-22 159.43 159.43 157.17 158.81 0.0M
2025-07-21 160.04 160.52 159.53 159.53 0.0M
2025-07-18 159.31 159.32 158.47 159.32 0.0M
2025-07-17 157.07 158.70 157.07 158.39 0.1M
2025-07-16 156.93 156.93 154.88 156.77 0.0M
2025-07-15 157.68 157.95 156.64 156.66 0.0M
2025-07-14 155.45 156.89 155.45 156.39 0.1M
2025-07-11 157.13 157.13 155.72 155.88 0.0M
2025-07-10 160.73 160.73 157.65 157.92 0.0M
2025-07-09 160.35 160.70 159.36 160.30 0.0M
2025-07-08 159.62 159.99 159.11 159.78 0.0M
2025-07-07 159.32 159.72 158.05 158.70 0.0M
2025-07-03 158.59 160.51 158.59 159.92 0.0M
2025-07-02 156.57 158.25 156.10 158.21 0.0M
2025-07-01 156.71 157.24 155.05 156.72 0.0M
2025-06-30 156.98 157.36 156.61 157.36 0.0M
2025-06-27 156.13 156.90 155.14 155.60 0.0M
2025-06-26 155.45 156.18 155.20 156.12 0.0M
2025-06-25 155.50 155.77 154.18 154.73 0.0M
2025-06-24 153.39 155.07 153.39 154.91 0.0M
2025-06-23 150.17 151.76 149.44 151.76 0.0M
2025-06-20 152.41 152.41 149.89 150.42 0.0M
2025-06-18 152.53 153.03 151.32 151.78 0.0M
2025-06-17 152.24 153.73 152.21 152.36 0.0M
2025-06-16 151.35 153.10 151.35 152.91 0.0M
2025-06-13 150.47 151.74 149.70 149.80 0.0M
2025-06-12 152.12 153.11 152.12 152.49 0.0M
2025-06-11 153.57 154.35 152.41 152.81 0.0M
2025-06-10 153.30 153.77 152.44 153.40 0.0M
2025-06-09 153.13 153.83 152.81 152.85 0.0M
2025-06-06 152.73 152.97 152.39 152.57 0.0M
2025-06-05 151.74 153.09 150.31 151.00 0.0M
2025-06-04 150.78 151.77 150.78 151.10 0.0M
2025-06-03 147.05 150.02 147.05 150.00 0.0M
2025-06-02 146.51 147.43 145.51 147.28 0.0M
2025-05-30 146.51 146.92 144.59 146.92 0.0M
2025-05-29 148.94 148.94 146.26 146.91 0.0M
2025-05-28 148.76 148.76 147.60 147.60 0.0M
2025-05-27 148.36 149.19 148.24 148.98 0.0M
2025-05-23 144.93 146.79 144.93 146.15 0.0M
2025-05-22 147.55 148.89 147.30 147.99 0.0M
2025-05-21 149.12 150.50 147.46 147.50 0.0M
2025-05-20 150.15 150.55 149.58 150.40 0.0M
2025-05-19 148.65 150.80 148.65 150.51 0.0M
2025-05-16 150.14 151.15 150.08 151.12 0.0M
2025-05-15 149.35 150.67 149.01 150.30 0.0M
2025-05-14 151.22 151.84 150.56 150.81 0.0M
2025-05-13 148.42 151.37 148.42 150.77 0.0M
2025-05-12 147.66 147.84 145.99 147.76 0.0M
2025-05-09 142.69 142.92 141.35 141.72 0.0M
2025-05-08 141.02 143.08 140.55 141.89 0.0M
2025-05-07 138.29 139.87 137.84 139.42 0.0M
2025-05-06 137.66 139.01 137.66 138.67 0.0M
2025-05-05 138.79 140.78 138.79 139.84 0.0M
2025-05-02 139.30 140.48 139.30 139.86 0.0M
2025-05-01 138.08 138.93 136.94 136.94 0.0M
2025-04-30 133.59 136.76 132.52 136.42 0.0M
2025-04-29 135.37 137.07 135.37 136.58 0.0M
2025-04-28 135.74 136.48 134.07 135.82 0.0M
2025-04-25 133.85 135.79 133.85 135.41 0.0M
2025-04-24 129.86 134.44 129.86 134.27 0.0M
2025-04-23 129.64 132.22 128.74 128.95 0.0M
2025-04-22 123.49 125.31 123.22 124.89 0.0M
2025-04-21 123.38 123.75 120.71 121.96 0.0M
2025-04-17 125.64 125.66 124.08 125.02 0.0M
2025-04-16 125.29 127.01 123.11 124.92 0.0M
2025-04-15 126.89 128.16 126.87 127.56 0.0M
2025-04-14 128.69 128.69 125.48 126.68 0.0M
2025-04-11 123.04 125.47 121.73 125.43 0.0M
2025-04-10 126.21 126.67 120.17 123.74 0.0M
2025-04-09 114.86 130.73 114.86 130.21 0.0M
2025-04-08 122.56 122.94 113.58 115.28 0.0M
2025-04-07 112.60 121.81 110.83 117.73 0.1M
2025-04-04 120.72 120.72 116.46 116.93 0.1M
2025-04-03 129.11 129.11 124.83 125.22 0.1M
2025-04-02 131.05 135.88 131.05 135.37 0.0M
2025-04-01 131.84 133.40 130.47 133.19 0.1M
2025-03-31 130.68 132.32 128.87 132.25 0.0M
2025-03-28 136.79 136.79 132.49 133.13 0.0M
2025-03-27 137.72 138.69 136.41 137.25 0.0M
2025-03-26 141.15 141.27 138.07 138.66 0.1M
2025-03-25 141.66 141.99 141.12 141.29 0.0M
2025-03-24 139.93 141.37 139.93 141.21 0.0M
2025-03-21 135.92 137.56 135.69 137.43 0.0M
2025-03-20 137.75 139.26 137.14 137.42 0.0M
2025-03-19 136.97 139.97 136.97 138.84 0.0M
2025-03-18 137.06 137.06 135.33 136.46 0.0M
2025-03-17 136.09 139.02 136.09 138.02 0.0M
2025-03-14 133.41 136.11 133.41 135.91 0.1M
2025-03-13 134.08 134.08 130.61 131.20 0.0M
2025-03-12 136.01 136.16 133.29 134.48 0.0M
2025-03-11 133.21 135.18 131.77 133.54 0.0M
2025-03-10 136.48 136.70 132.32 133.51 0.1M
2025-03-07 137.06 139.38 134.62 139.10 0.0M
2025-03-06 140.40 141.84 137.28 137.55 0.0M
2025-03-05 141.31 143.64 140.43 143.36 0.0M
2025-03-04 139.81 143.48 138.07 141.03 0.0M
2025-03-03 146.31 146.31 140.64 141.15 0.1M
2025-02-28 143.15 144.95 142.64 144.92 0.0M
2025-02-27 149.11 149.12 143.85 143.93 0.0M
2025-02-26 147.54 149.20 146.98 147.85 0.0M
2025-02-25 148.60 148.60 145.28 146.50 0.1M
2025-02-24 151.48 151.48 147.76 148.95 0.0M
2025-02-21 156.64 156.64 150.52 150.87 0.0M
2025-02-20 158.06 158.06 155.05 156.55 0.1M
2025-02-19 160.16 160.16 158.74 158.97 0.0M
2025-02-18 159.84 160.72 158.89 160.72 0.0M
2025-02-14 158.98 159.13 157.93 159.11 0.0M
2025-02-13 158.68 159.37 157.45 159.37 0.0M
2025-02-12 155.47 157.84 155.47 157.66 0.0M
2025-02-11 157.65 158.21 156.48 156.79 0.0M
2025-02-10 158.75 159.35 158.65 158.65 0.0M
2025-02-07 159.33 159.64 156.89 157.03 0.0M
2025-02-06 158.48 158.69 157.12 157.93 0.0M
2025-02-05 157.61 158.96 156.89 158.81 0.0M
2025-02-04 156.35 157.56 156.35 157.28 0.0M
2025-02-03 153.19 156.33 152.85 155.45 0.0M
2025-01-31 158.21 159.59 156.71 157.04 0.0M
2025-01-30 156.85 157.37 155.98 156.74 0.0M
2025-01-29 156.12 156.42 155.29 155.99 0.0M
2025-01-28 153.63 157.76 153.63 157.37 0.0M
2025-01-27 153.16 156.21 153.03 154.11 0.0M
2025-01-24 159.03 159.48 157.68 157.96 0.0M
2025-01-23 156.72 158.01 156.18 158.01 0.0M
2025-01-22 157.91 158.23 157.49 157.55 0.0M
2025-01-21 154.99 156.69 154.36 156.27 0.0M
2025-01-17 154.70 154.70 153.51 153.60 0.0M
2025-01-16 152.48 153.49 151.92 152.32 0.0M
2025-01-15 152.24 152.73 151.32 151.92 0.0M
2025-01-14 149.43 149.84 148.16 149.00 0.0M
2025-01-13 146.18 147.72 146.10 147.72 0.0M
2025-01-10 148.91 149.46 147.34 148.58 0.0M
2025-01-08 150.82 150.86 149.20 150.70 0.0M
2025-01-07 154.14 154.14 150.22 151.05 0.0M
2025-01-06 153.50 154.87 153.20 153.62 0.1M
2025-01-03 149.72 151.98 149.72 151.91 0.0M
2025-01-02 150.05 150.14 147.93 148.95 0.0M