First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
63.44
-0.22 (-0.35%)
Jul 11, 2025, 2:28 PM - Market open
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 63.53 | 63.53 | 63.06 | 63.15 | - | -0.81% | 6,328 |
| Jul 10, 2025 | 63.41 | 64.06 | 63.23 | 63.66 | 63.66 | 0.21% | 88,653 |
| Jul 9, 2025 | 63.58 | 63.58 | 63.02 | 63.53 | 63.53 | -0.39% | 13,817 |
| Jul 8, 2025 | 63.74 | 64.10 | 63.66 | 63.78 | 63.78 | -0.25% | 11,439 |
| Jul 7, 2025 | 64.40 | 64.40 | 63.72 | 63.94 | 63.94 | -0.71% | 19,066 |
| Jul 3, 2025 | 64.53 | 64.53 | 64.23 | 64.40 | 64.40 | -0.16% | 9,017 |
| Jul 2, 2025 | 64.20 | 64.54 | 63.97 | 64.50 | 64.50 | 0.48% | 13,974 |
| Jul 1, 2025 | 63.36 | 64.54 | 63.27 | 64.19 | 64.19 | 1.44% | 57,540 |
| Jun 30, 2025 | 63.00 | 63.29 | 62.89 | 63.28 | 63.28 | 0.49% | 15,916 |
| Jun 27, 2025 | 63.09 | 63.13 | 62.71 | 62.97 | 62.97 | 0.05% | 16,734 |
| Jun 26, 2025 | 62.91 | 63.25 | 62.88 | 62.94 | 62.94 | -0.40% | 15,629 |
| Jun 25, 2025 | 64.20 | 64.20 | 63.19 | 63.19 | 62.68 | -1.88% | 13,137 |
| Jun 24, 2025 | 64.50 | 64.50 | 64.32 | 64.40 | 63.88 | -0.10% | 12,188 |
| Jun 23, 2025 | 63.97 | 64.47 | 63.97 | 64.47 | 63.94 | 0.78% | 9,657 |
| Jun 20, 2025 | 64.22 | 64.25 | 63.92 | 63.97 | 63.45 | 0.33% | 9,814 |
| Jun 18, 2025 | 63.89 | 64.20 | 63.76 | 63.76 | 63.24 | -0.13% | 18,377 |
| Jun 17, 2025 | 64.15 | 64.43 | 63.80 | 63.84 | 63.32 | -0.53% | 21,451 |
| Jun 16, 2025 | 64.02 | 64.53 | 64.01 | 64.18 | 63.66 | 0.79% | 13,159 |
| Jun 13, 2025 | 63.60 | 64.35 | 63.57 | 63.68 | 63.16 | -0.12% | 20,750 |
| Jun 12, 2025 | 63.01 | 63.76 | 62.87 | 63.76 | 63.24 | 1.09% | 7,411 |
| Jun 11, 2025 | 63.41 | 63.41 | 62.92 | 63.07 | 62.56 | -0.37% | 12,071 |
| Jun 10, 2025 | 63.35 | 63.63 | 63.15 | 63.30 | 62.79 | 0.87% | 17,590 |
| Jun 9, 2025 | 62.81 | 62.91 | 62.36 | 62.76 | 62.25 | -0.03% | 20,839 |
| Jun 6, 2025 | 62.92 | 63.01 | 62.60 | 62.78 | 62.27 | 0.52% | 11,665 |
| Jun 5, 2025 | 62.50 | 62.72 | 62.41 | 62.46 | 61.95 | -0.98% | 12,571 |
| Jun 4, 2025 | 63.53 | 63.53 | 63.07 | 63.08 | 62.56 | -0.58% | 92,087 |
| Jun 3, 2025 | 63.54 | 63.64 | 63.16 | 63.45 | 62.93 | -0.28% | 10,617 |
| Jun 2, 2025 | 63.74 | 63.74 | 63.30 | 63.62 | 63.10 | -0.45% | 115,636 |
| May 30, 2025 | 63.79 | 64.11 | 63.75 | 63.91 | 63.39 | 0.28% | 7,462 |
| May 29, 2025 | 63.56 | 63.80 | 63.17 | 63.73 | 63.21 | 0.48% | 13,683 |
| May 28, 2025 | 63.87 | 63.94 | 63.43 | 63.43 | 62.91 | -0.81% | 7,859 |
| May 27, 2025 | 63.44 | 63.94 | 63.30 | 63.94 | 63.42 | 1.15% | 16,170 |
| May 23, 2025 | 62.90 | 63.32 | 62.62 | 63.21 | 62.70 | 0.25% | 47,997 |
| May 22, 2025 | 63.50 | 63.50 | 62.82 | 63.05 | 62.54 | -0.93% | 28,719 |
| May 21, 2025 | 64.70 | 64.79 | 63.64 | 63.64 | 63.12 | -2.14% | 11,671 |
| May 20, 2025 | 65.21 | 65.31 | 64.97 | 65.03 | 64.50 | 0.32% | 8,452 |
| May 19, 2025 | 64.96 | 64.96 | 64.59 | 64.82 | 64.29 | -0.43% | 7,220 |
| May 16, 2025 | 64.25 | 65.10 | 64.25 | 65.10 | 64.57 | 1.35% | 11,632 |
| May 15, 2025 | 63.47 | 64.23 | 63.01 | 64.23 | 63.71 | 1.38% | 9,788 |
| May 14, 2025 | 63.81 | 63.81 | 63.33 | 63.36 | 62.84 | -0.85% | 8,308 |
| May 13, 2025 | 64.30 | 64.37 | 63.79 | 63.90 | 63.38 | -0.59% | 96,343 |
| May 12, 2025 | 64.39 | 64.72 | 63.73 | 64.28 | 63.76 | 0.41% | 7,941 |
| May 9, 2025 | 64.11 | 64.33 | 64.02 | 64.02 | 63.50 | -0.47% | 19,263 |
| May 8, 2025 | 64.41 | 64.89 | 64.12 | 64.32 | 63.80 | -0.16% | 497,575 |
| May 7, 2025 | 64.61 | 64.71 | 64.10 | 64.42 | 63.90 | -0.14% | 9,713 |
| May 6, 2025 | 64.49 | 64.60 | 64.24 | 64.51 | 63.98 | 0.11% | 16,025 |
| May 5, 2025 | 64.45 | 64.69 | 64.41 | 64.44 | 63.92 | -0.23% | 8,921 |
| May 2, 2025 | 64.99 | 64.99 | 64.48 | 64.59 | 64.06 | 0.16% | 6,034 |
| May 1, 2025 | 65.29 | 65.29 | 64.49 | 64.49 | 63.96 | -1.47% | 7,469 |
| Apr 30, 2025 | 65.06 | 65.54 | 64.62 | 65.46 | 64.92 | 0.45% | 7,532 |