First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
68.25
+0.41 (0.60%)
Nov 21, 2024, 11:58 AM EST - Market open
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 67.60 | 67.87 | 67.41 | 67.84 | 67.84 | 0.16% | 25,728 |
| Nov 19, 2024 | 67.35 | 67.86 | 67.35 | 67.73 | 67.73 | 0.19% | 31,820 |
| Nov 18, 2024 | 67.32 | 67.80 | 67.16 | 67.60 | 67.60 | 0.56% | 41,555 |
| Nov 15, 2024 | 68.02 | 68.02 | 67.22 | 67.22 | 67.22 | -1.23% | 54,348 |
| Nov 14, 2024 | 68.71 | 68.75 | 68.06 | 68.06 | 68.06 | -0.73% | 90,461 |
| Nov 13, 2024 | 68.69 | 68.71 | 68.54 | 68.56 | 68.56 | -0.09% | 11,579 |
| Nov 12, 2024 | 68.64 | 68.83 | 68.41 | 68.62 | 68.62 | -0.02% | 36,120 |
| Nov 11, 2024 | 68.59 | 69.11 | 68.59 | 68.64 | 68.64 | 0.37% | 5,639 |
| Nov 8, 2024 | 67.84 | 68.53 | 67.80 | 68.39 | 68.39 | 0.86% | 21,344 |
| Nov 7, 2024 | 67.72 | 68.08 | 67.72 | 67.81 | 67.81 | -0.29% | 22,425 |
| Nov 6, 2024 | 68.27 | 68.66 | 68.00 | 68.00 | 68.00 | 0.79% | 40,563 |
| Nov 5, 2024 | 66.28 | 67.47 | 66.28 | 67.47 | 67.47 | 1.55% | 17,676 |
| Nov 4, 2024 | 66.18 | 66.72 | 66.18 | 66.44 | 66.44 | 0.54% | 14,735 |
| Nov 1, 2024 | 65.96 | 66.40 | 65.96 | 66.08 | 66.08 | 0.40% | 19,953 |
| Oct 31, 2024 | 66.02 | 66.37 | 65.82 | 65.82 | 65.82 | -0.29% | 175,843 |
| Oct 30, 2024 | 66.34 | 66.50 | 65.98 | 66.01 | 66.01 | -0.80% | 11,111 |
| Oct 29, 2024 | 66.68 | 67.11 | 66.53 | 66.54 | 66.54 | -0.95% | 6,503 |
| Oct 28, 2024 | 67.32 | 67.45 | 67.18 | 67.18 | 67.18 | 0.58% | 11,306 |
| Oct 25, 2024 | 67.01 | 67.31 | 66.75 | 66.79 | 66.79 | -0.26% | 30,724 |
| Oct 24, 2024 | 67.13 | 67.23 | 66.87 | 66.97 | 66.97 | -0.22% | 9,828 |
| Oct 23, 2024 | 66.79 | 67.11 | 66.73 | 67.11 | 67.11 | 0.06% | 15,410 |
| Oct 22, 2024 | 67.01 | 67.08 | 66.86 | 67.08 | 67.08 | -0.22% | 10,694 |
| Oct 21, 2024 | 67.92 | 67.92 | 67.22 | 67.22 | 67.22 | -1.10% | 7,550 |
| Oct 18, 2024 | 67.86 | 67.97 | 67.50 | 67.97 | 67.97 | 0.01% | 6,990 |
| Oct 17, 2024 | 68.02 | 68.02 | 67.65 | 67.96 | 67.96 | 0.02% | 5,884 |
| Oct 16, 2024 | 67.60 | 68.08 | 67.60 | 67.94 | 67.94 | 0.58% | 10,494 |
| Oct 15, 2024 | 67.45 | 68.23 | 67.43 | 67.55 | 67.55 | 0.01% | 24,283 |
| Oct 14, 2024 | 67.20 | 67.57 | 67.10 | 67.54 | 67.54 | 0.57% | 9,246 |
| Oct 11, 2024 | 67.09 | 67.23 | 67.07 | 67.16 | 67.16 | 0.65% | 8,942 |
| Oct 10, 2024 | 66.91 | 67.00 | 66.53 | 66.72 | 66.72 | -0.34% | 8,221 |
| Oct 9, 2024 | 66.99 | 67.32 | 66.86 | 66.95 | 66.95 | -0.08% | 20,926 |
| Oct 8, 2024 | 66.89 | 67.01 | 66.51 | 67.01 | 67.01 | 0.17% | 9,997 |
| Oct 7, 2024 | 67.21 | 67.21 | 66.70 | 66.89 | 66.89 | -0.68% | 15,174 |
| Oct 4, 2024 | 66.82 | 67.35 | 66.82 | 67.35 | 67.35 | 0.99% | 12,039 |
| Oct 3, 2024 | 67.33 | 67.33 | 66.52 | 66.69 | 66.69 | -1.25% | 46,653 |
| Oct 2, 2024 | 67.93 | 67.93 | 67.42 | 67.53 | 67.53 | -1.04% | 10,744 |
| Oct 1, 2024 | 68.31 | 68.46 | 68.06 | 68.24 | 68.24 | -0.13% | 66,005 |
| Sep 30, 2024 | 68.39 | 68.39 | 67.97 | 68.33 | 68.33 | 0.26% | 18,895 |
| Sep 27, 2024 | 67.70 | 68.48 | 67.70 | 68.15 | 68.15 | 0.83% | 8,655 |
| Sep 26, 2024 | 67.07 | 67.61 | 67.07 | 67.59 | 67.59 | 0.18% | 14,400 |
| Sep 25, 2024 | 67.93 | 67.93 | 67.42 | 67.47 | 67.15 | -0.43% | 87,293 |
| Sep 24, 2024 | 68.00 | 68.32 | 67.76 | 67.76 | 67.44 | -0.46% | 19,150 |
| Sep 23, 2024 | 67.95 | 68.19 | 67.70 | 68.08 | 67.76 | 0.28% | 7,355 |
| Sep 20, 2024 | 68.05 | 68.05 | 67.76 | 67.89 | 67.57 | -0.41% | 17,192 |
| Sep 19, 2024 | 68.55 | 68.55 | 67.88 | 68.17 | 67.85 | 0.10% | 30,743 |
| Sep 18, 2024 | 67.88 | 68.50 | 67.88 | 68.10 | 67.78 | 0.15% | 14,496 |
| Sep 17, 2024 | 68.45 | 68.68 | 67.96 | 68.00 | 67.68 | -0.45% | 7,835 |
| Sep 16, 2024 | 68.20 | 68.56 | 68.16 | 68.31 | 67.99 | 0.57% | 11,366 |
| Sep 13, 2024 | 67.63 | 68.06 | 67.50 | 67.92 | 67.60 | 0.75% | 8,398 |
| Sep 12, 2024 | 66.93 | 67.49 | 66.93 | 67.42 | 67.10 | 0.66% | 10,857 |
| Sep 11, 2024 | 67.06 | 67.06 | 66.51 | 66.98 | 66.66 | -1.02% | 21,716 |
| Sep 10, 2024 | 68.23 | 68.34 | 67.55 | 67.67 | 67.35 | -0.89% | 15,499 |
| Sep 9, 2024 | 68.41 | 68.67 | 68.24 | 68.28 | 67.96 | -0.09% | 14,507 |
| Sep 6, 2024 | 68.80 | 69.08 | 68.29 | 68.34 | 68.02 | -0.59% | 33,426 |
| Sep 5, 2024 | 69.15 | 69.21 | 68.66 | 68.75 | 68.42 | -0.47% | 12,794 |
| Sep 4, 2024 | 68.73 | 69.13 | 68.71 | 69.07 | 68.74 | 0.44% | 31,407 |
| Sep 3, 2024 | 68.39 | 69.15 | 68.39 | 68.77 | 68.44 | 0.53% | 28,248 |
| Aug 30, 2024 | 68.06 | 68.41 | 67.95 | 68.41 | 68.09 | 0.65% | 5,889 |
| Aug 29, 2024 | 68.28 | 68.28 | 67.57 | 67.97 | 67.64 | -0.17% | 5,959 |
| Aug 28, 2024 | 67.91 | 68.08 | 67.68 | 68.08 | 67.76 | 0.13% | 10,446 |
| Aug 27, 2024 | 68.03 | 68.04 | 67.82 | 67.99 | 67.67 | 0.02% | 12,514 |
| Aug 26, 2024 | 68.04 | 68.51 | 67.93 | 67.98 | 67.65 | 0.07% | 41,931 |
| Aug 23, 2024 | 67.69 | 67.93 | 67.58 | 67.93 | 67.61 | 0.83% | 17,138 |
| Aug 22, 2024 | 67.61 | 67.61 | 67.16 | 67.37 | 67.05 | -0.12% | 16,166 |
| Aug 21, 2024 | 67.44 | 67.57 | 67.32 | 67.45 | 67.13 | 0.46% | 11,100 |
| Aug 20, 2024 | 67.42 | 67.42 | 67.07 | 67.14 | 66.82 | -0.38% | 16,321 |
| Aug 19, 2024 | 67.03 | 67.45 | 67.01 | 67.40 | 67.08 | 0.70% | 19,897 |
| Aug 16, 2024 | 66.66 | 66.97 | 66.66 | 66.93 | 66.61 | 0.25% | 5,922 |
| Aug 15, 2024 | 67.09 | 67.22 | 66.75 | 66.76 | 66.44 | 0.04% | 76,802 |
| Aug 14, 2024 | 66.32 | 66.90 | 66.32 | 66.73 | 66.42 | 0.73% | 34,603 |
| Aug 13, 2024 | 65.59 | 66.32 | 65.59 | 66.25 | 65.94 | 1.27% | 31,713 |
| Aug 12, 2024 | 65.96 | 65.96 | 65.38 | 65.42 | 65.11 | -0.94% | 13,432 |
| Aug 9, 2024 | 66.06 | 66.11 | 65.72 | 66.04 | 65.73 | -0.09% | 27,729 |
| Aug 8, 2024 | 65.86 | 66.33 | 65.86 | 66.10 | 65.79 | 0.23% | 14,177 |
| Aug 7, 2024 | 66.37 | 66.85 | 65.95 | 65.95 | 65.64 | 0.02% | 15,388 |
| Aug 6, 2024 | 65.71 | 66.71 | 65.71 | 65.94 | 65.63 | 0.90% | 10,197 |
| Aug 5, 2024 | 65.70 | 65.94 | 65.10 | 65.35 | 65.04 | -1.89% | 16,643 |
| Aug 2, 2024 | 66.70 | 66.89 | 65.91 | 66.61 | 66.29 | -0.05% | 7,365 |
| Aug 1, 2024 | 66.49 | 67.08 | 66.41 | 66.64 | 66.32 | 0.44% | 22,215 |
| Jul 31, 2024 | 66.17 | 66.81 | 66.06 | 66.35 | 66.03 | -0.32% | 12,203 |
| Jul 30, 2024 | 65.95 | 66.58 | 65.95 | 66.56 | 66.24 | 0.74% | 27,258 |
| Jul 29, 2024 | 66.15 | 66.19 | 65.72 | 66.07 | 65.76 | -0.06% | 22,479 |
| Jul 26, 2024 | 65.71 | 66.18 | 65.69 | 66.11 | 65.80 | 1.44% | 4,802 |
| Jul 25, 2024 | 64.90 | 65.76 | 64.90 | 65.17 | 64.86 | 0.72% | 15,269 |
| Jul 24, 2024 | 64.58 | 64.91 | 64.36 | 64.71 | 64.40 | -0.69% | 10,719 |
| Jul 23, 2024 | 65.56 | 65.56 | 65.16 | 65.16 | 64.85 | -0.64% | 11,198 |
| Jul 22, 2024 | 65.55 | 65.61 | 65.21 | 65.58 | 65.27 | 0.21% | 10,766 |
| Jul 19, 2024 | 65.99 | 65.99 | 65.42 | 65.44 | 65.13 | -0.88% | 13,932 |
| Jul 18, 2024 | 66.09 | 66.68 | 65.98 | 66.03 | 65.71 | -0.39% | 15,105 |
| Jul 17, 2024 | 65.35 | 66.58 | 65.35 | 66.28 | 65.97 | 1.43% | 14,640 |
| Jul 16, 2024 | 64.80 | 65.35 | 64.80 | 65.35 | 65.04 | 1.17% | 30,137 |
| Jul 15, 2024 | 64.95 | 65.03 | 64.59 | 64.59 | 64.28 | -0.26% | 8,724 |
| Jul 12, 2024 | 64.75 | 64.99 | 64.63 | 64.76 | 64.45 | 0.40% | 18,741 |
| Jul 11, 2024 | 64.11 | 64.50 | 63.97 | 64.50 | 64.19 | 0.88% | 8,838 |
| Jul 10, 2024 | 63.83 | 63.95 | 63.70 | 63.94 | 63.64 | 0.32% | 27,317 |
| Jul 9, 2024 | 64.22 | 64.22 | 63.74 | 63.74 | 63.43 | -0.72% | 8,947 |
| Jul 8, 2024 | 64.34 | 64.48 | 64.15 | 64.20 | 63.90 | 0.09% | 20,308 |
| Jul 5, 2024 | 64.12 | 64.20 | 63.76 | 64.14 | 63.84 | -0.24% | 26,714 |
| Jul 3, 2024 | 64.43 | 64.56 | 64.17 | 64.29 | 63.99 | -0.18% | 8,073 |
| Jul 2, 2024 | 64.16 | 64.41 | 63.95 | 64.41 | 64.11 | 0.47% | 42,144 |