First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
64.94
+0.39 (0.60%)
Feb 21, 2025, 3:59 PM EST - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 64.50 | 65.08 | 64.50 | 64.94 | 64.94 | 0.60% | 16,419 |
| Feb 20, 2025 | 64.42 | 64.57 | 64.24 | 64.55 | 64.55 | -0.19% | 24,273 |
| Feb 19, 2025 | 64.35 | 64.74 | 64.21 | 64.67 | 64.67 | 0.28% | 16,729 |
| Feb 18, 2025 | 64.44 | 64.63 | 64.22 | 64.49 | 64.49 | -0.28% | 33,873 |
| Feb 14, 2025 | 65.59 | 65.59 | 64.66 | 64.67 | 64.67 | -0.48% | 160,186 |
| Feb 13, 2025 | 64.09 | 65.02 | 64.09 | 64.98 | 64.98 | 1.71% | 15,621 |
| Feb 12, 2025 | 63.72 | 64.10 | 63.72 | 63.89 | 63.89 | 0.08% | 13,663 |
| Feb 11, 2025 | 63.29 | 63.85 | 63.12 | 63.84 | 63.84 | 0.81% | 29,223 |
| Feb 10, 2025 | 63.84 | 63.84 | 63.22 | 63.33 | 63.33 | -0.55% | 15,641 |
| Feb 7, 2025 | 63.63 | 63.87 | 63.49 | 63.68 | 63.68 | 0.51% | 19,209 |
| Feb 6, 2025 | 63.97 | 63.99 | 63.21 | 63.36 | 63.36 | -0.35% | 15,937 |
| Feb 5, 2025 | 63.83 | 63.83 | 63.43 | 63.58 | 63.58 | -0.59% | 11,778 |
| Feb 4, 2025 | 64.43 | 64.43 | 63.82 | 63.96 | 63.96 | -0.91% | 21,804 |
| Feb 3, 2025 | 64.38 | 64.89 | 64.08 | 64.55 | 64.55 | -0.46% | 11,938 |
| Jan 31, 2025 | 65.19 | 65.44 | 64.81 | 64.85 | 64.85 | -0.73% | 14,381 |
| Jan 30, 2025 | 65.11 | 65.59 | 65.03 | 65.33 | 65.33 | 0.79% | 52,350 |
| Jan 29, 2025 | 64.74 | 65.08 | 64.69 | 64.82 | 64.82 | 0.19% | 32,223 |
| Jan 28, 2025 | 65.40 | 65.71 | 64.63 | 64.69 | 64.69 | -1.26% | 12,883 |
| Jan 27, 2025 | 64.51 | 65.61 | 64.51 | 65.52 | 65.52 | 2.01% | 15,615 |
| Jan 24, 2025 | 64.04 | 64.32 | 63.97 | 64.23 | 64.23 | 0.31% | 22,324 |
| Jan 23, 2025 | 63.59 | 64.03 | 63.49 | 64.03 | 64.03 | 0.71% | 15,772 |
| Jan 22, 2025 | 63.95 | 63.95 | 63.57 | 63.58 | 63.58 | -0.75% | 25,697 |
| Jan 21, 2025 | 63.96 | 64.29 | 63.84 | 64.06 | 64.06 | 0.28% | 60,742 |
| Jan 17, 2025 | 63.83 | 64.09 | 63.83 | 63.88 | 63.88 | 0.24% | 31,910 |
| Jan 16, 2025 | 63.13 | 63.75 | 62.94 | 63.73 | 63.73 | 0.55% | 917,281 |
| Jan 15, 2025 | 64.04 | 64.08 | 63.36 | 63.38 | 63.38 | -0.25% | 15,745 |
| Jan 14, 2025 | 63.54 | 63.58 | 63.10 | 63.54 | 63.54 | 0.19% | 22,737 |
| Jan 13, 2025 | 62.69 | 63.58 | 62.69 | 63.42 | 63.42 | 1.37% | 12,650 |
| Jan 10, 2025 | 62.91 | 63.27 | 62.54 | 62.56 | 62.56 | -0.82% | 21,533 |
| Jan 8, 2025 | 63.05 | 63.14 | 62.66 | 63.08 | 63.08 | 0.03% | 13,857 |
| Jan 7, 2025 | 63.57 | 63.68 | 62.93 | 63.06 | 63.06 | -0.46% | 11,319 |
| Jan 6, 2025 | 64.27 | 64.46 | 63.31 | 63.35 | 63.35 | -1.17% | 33,065 |
| Jan 3, 2025 | 64.17 | 64.31 | 63.79 | 64.10 | 64.10 | -0.02% | 13,085 |
| Jan 2, 2025 | 64.41 | 64.64 | 64.03 | 64.11 | 64.11 | 0.08% | 82,518 |
| Dec 31, 2024 | 63.79 | 64.16 | 63.79 | 64.06 | 64.06 | 0.57% | 21,699 |
| Dec 30, 2024 | 64.14 | 64.14 | 63.36 | 63.70 | 63.70 | -1.03% | 21,939 |
| Dec 27, 2024 | 64.61 | 64.73 | 64.12 | 64.36 | 64.36 | -0.14% | 10,041 |
| Dec 26, 2024 | 64.13 | 64.60 | 64.13 | 64.45 | 64.45 | 0.11% | 45,601 |
| Dec 24, 2024 | 64.09 | 64.38 | 64.09 | 64.38 | 64.38 | 0.37% | 3,220 |
| Dec 23, 2024 | 64.22 | 64.34 | 63.68 | 64.14 | 64.14 | -0.31% | 8,795 |
| Dec 20, 2024 | 64.11 | 64.90 | 64.11 | 64.34 | 64.34 | 0.25% | 13,844 |
| Dec 19, 2024 | 64.66 | 65.11 | 64.18 | 64.18 | 64.18 | -1.31% | 10,382 |
| Dec 18, 2024 | 66.38 | 66.38 | 65.03 | 65.03 | 65.03 | -2.30% | 9,218 |
| Dec 17, 2024 | 66.64 | 66.64 | 66.26 | 66.56 | 66.56 | -0.45% | 24,084 |
| Dec 16, 2024 | 67.42 | 67.92 | 66.85 | 66.86 | 66.86 | -1.04% | 15,177 |
| Dec 13, 2024 | 67.45 | 67.66 | 67.00 | 67.57 | 67.57 | -0.47% | 8,766 |
| Dec 12, 2024 | 68.06 | 68.15 | 67.88 | 67.89 | 67.56 | -0.09% | 7,793 |
| Dec 11, 2024 | 68.66 | 68.66 | 67.95 | 67.95 | 67.62 | -0.63% | 13,806 |
| Dec 10, 2024 | 68.11 | 68.86 | 68.08 | 68.38 | 68.05 | -0.18% | 9,378 |
| Dec 9, 2024 | 68.46 | 68.94 | 68.46 | 68.50 | 68.17 | 0.06% | 13,102 |
| Dec 6, 2024 | 69.20 | 69.27 | 68.46 | 68.46 | 68.13 | -0.76% | 5,918 |
| Dec 5, 2024 | 69.00 | 69.20 | 68.85 | 68.98 | 68.64 | -0.15% | 9,304 |
| Dec 4, 2024 | 68.75 | 69.08 | 68.75 | 69.08 | 68.75 | -0.56% | 6,082 |
| Dec 3, 2024 | 69.82 | 69.82 | 69.26 | 69.47 | 69.13 | -0.53% | 10,584 |
| Dec 2, 2024 | 70.06 | 70.06 | 69.59 | 69.84 | 69.50 | -0.32% | 21,137 |
| Nov 29, 2024 | 69.92 | 70.12 | 69.92 | 70.06 | 69.72 | 0.53% | 2,179 |
| Nov 27, 2024 | 70.00 | 70.29 | 69.61 | 69.69 | 69.35 | -0.21% | 10,258 |
| Nov 26, 2024 | 69.39 | 69.89 | 69.39 | 69.84 | 69.50 | 0.60% | 7,787 |
| Nov 25, 2024 | 69.27 | 69.88 | 69.27 | 69.42 | 69.08 | 0.74% | 29,044 |
| Nov 22, 2024 | 68.63 | 68.93 | 68.63 | 68.91 | 68.58 | 0.70% | 28,118 |
| Nov 21, 2024 | 68.01 | 68.45 | 67.66 | 68.43 | 68.10 | 0.87% | 9,692 |
| Nov 20, 2024 | 67.60 | 67.87 | 67.41 | 67.84 | 67.51 | 0.16% | 25,728 |
| Nov 19, 2024 | 67.35 | 67.86 | 67.35 | 67.73 | 67.40 | 0.19% | 31,820 |
| Nov 18, 2024 | 67.32 | 67.80 | 67.16 | 67.60 | 67.27 | 0.56% | 41,555 |
| Nov 15, 2024 | 68.02 | 68.02 | 67.22 | 67.22 | 66.90 | -1.23% | 54,348 |
| Nov 14, 2024 | 68.71 | 68.75 | 68.06 | 68.06 | 67.73 | -0.73% | 90,461 |
| Nov 13, 2024 | 68.69 | 68.71 | 68.54 | 68.56 | 68.23 | -0.09% | 11,579 |
| Nov 12, 2024 | 68.64 | 68.83 | 68.41 | 68.62 | 68.29 | -0.02% | 36,120 |
| Nov 11, 2024 | 68.59 | 69.11 | 68.59 | 68.64 | 68.30 | 0.37% | 5,639 |
| Nov 8, 2024 | 67.84 | 68.53 | 67.80 | 68.39 | 68.05 | 0.86% | 21,344 |
| Nov 7, 2024 | 67.72 | 68.08 | 67.72 | 67.81 | 67.48 | -0.29% | 22,425 |
| Nov 6, 2024 | 68.27 | 68.66 | 68.00 | 68.00 | 67.67 | 0.79% | 40,563 |
| Nov 5, 2024 | 66.28 | 67.47 | 66.28 | 67.47 | 67.14 | 1.55% | 17,676 |
| Nov 4, 2024 | 66.18 | 66.72 | 66.18 | 66.44 | 66.12 | 0.54% | 14,735 |
| Nov 1, 2024 | 65.96 | 66.40 | 65.96 | 66.08 | 65.76 | 0.40% | 19,953 |
| Oct 31, 2024 | 66.02 | 66.37 | 65.82 | 65.82 | 65.50 | -0.29% | 175,843 |
| Oct 30, 2024 | 66.34 | 66.50 | 65.98 | 66.01 | 65.69 | -0.80% | 11,111 |
| Oct 29, 2024 | 66.68 | 67.11 | 66.53 | 66.54 | 66.21 | -0.95% | 6,503 |
| Oct 28, 2024 | 67.32 | 67.45 | 67.18 | 67.18 | 66.85 | 0.58% | 11,306 |
| Oct 25, 2024 | 67.01 | 67.31 | 66.75 | 66.79 | 66.47 | -0.26% | 30,724 |
| Oct 24, 2024 | 67.13 | 67.23 | 66.87 | 66.97 | 66.64 | -0.22% | 9,828 |
| Oct 23, 2024 | 66.79 | 67.11 | 66.73 | 67.11 | 66.79 | 0.06% | 15,410 |
| Oct 22, 2024 | 67.01 | 67.08 | 66.86 | 67.08 | 66.75 | -0.22% | 10,694 |
| Oct 21, 2024 | 67.92 | 67.92 | 67.22 | 67.22 | 66.90 | -1.10% | 7,550 |
| Oct 18, 2024 | 67.86 | 67.97 | 67.50 | 67.97 | 67.64 | 0.01% | 6,990 |
| Oct 17, 2024 | 68.02 | 68.02 | 67.65 | 67.96 | 67.63 | 0.02% | 5,884 |
| Oct 16, 2024 | 67.60 | 68.08 | 67.60 | 67.94 | 67.61 | 0.58% | 10,494 |
| Oct 15, 2024 | 67.45 | 68.23 | 67.43 | 67.55 | 67.22 | 0.01% | 24,283 |
| Oct 14, 2024 | 67.20 | 67.57 | 67.10 | 67.54 | 67.21 | 0.57% | 9,246 |
| Oct 11, 2024 | 67.09 | 67.23 | 67.07 | 67.16 | 66.83 | 0.65% | 8,942 |
| Oct 10, 2024 | 66.91 | 67.00 | 66.53 | 66.72 | 66.40 | -0.34% | 8,221 |
| Oct 9, 2024 | 66.99 | 67.32 | 66.86 | 66.95 | 66.63 | -0.08% | 20,926 |
| Oct 8, 2024 | 66.89 | 67.01 | 66.51 | 67.01 | 66.68 | 0.17% | 9,997 |
| Oct 7, 2024 | 67.21 | 67.21 | 66.70 | 66.89 | 66.57 | -0.68% | 15,174 |
| Oct 4, 2024 | 66.82 | 67.35 | 66.82 | 67.35 | 67.02 | 0.99% | 12,039 |
| Oct 3, 2024 | 67.33 | 67.33 | 66.52 | 66.69 | 66.36 | -1.25% | 46,653 |
| Oct 2, 2024 | 67.93 | 67.93 | 67.42 | 67.53 | 67.20 | -1.04% | 10,744 |
| Oct 1, 2024 | 68.31 | 68.46 | 68.06 | 68.24 | 67.91 | -0.13% | 66,005 |
| Sep 30, 2024 | 68.39 | 68.39 | 67.97 | 68.33 | 68.00 | 0.26% | 18,895 |
| Sep 27, 2024 | 67.70 | 68.48 | 67.70 | 68.15 | 67.82 | 0.83% | 8,655 |