First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
64.69
+0.20 (0.31%)
May 2, 2025, 4:00 PM EDT - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 64.99 | 64.99 | 64.48 | 64.59 | 64.59 | 0.16% | 6,034 |
| May 1, 2025 | 65.29 | 65.29 | 64.49 | 64.49 | 64.49 | -1.47% | 7,469 |
| Apr 30, 2025 | 65.06 | 65.54 | 64.62 | 65.46 | 65.46 | 0.45% | 7,532 |
| Apr 29, 2025 | 64.44 | 65.17 | 64.44 | 65.16 | 65.16 | 0.84% | 9,407 |
| Apr 28, 2025 | 64.88 | 65.15 | 64.35 | 64.62 | 64.62 | -0.22% | 7,876 |
| Apr 25, 2025 | 65.02 | 65.02 | 64.30 | 64.76 | 64.76 | -0.34% | 9,401 |
| Apr 24, 2025 | 65.24 | 65.24 | 64.90 | 64.98 | 64.98 | -0.54% | 12,341 |
| Apr 23, 2025 | 66.02 | 66.02 | 65.00 | 65.33 | 65.33 | -0.47% | 38,553 |
| Apr 22, 2025 | 65.18 | 65.72 | 65.13 | 65.64 | 65.64 | 1.51% | 16,444 |
| Apr 21, 2025 | 64.87 | 64.87 | 64.09 | 64.66 | 64.66 | -0.64% | 7,484 |
| Apr 17, 2025 | 64.10 | 65.17 | 64.08 | 65.08 | 65.08 | 1.58% | 34,589 |
| Apr 16, 2025 | 64.59 | 64.82 | 63.81 | 64.07 | 64.07 | -0.51% | 24,291 |
| Apr 15, 2025 | 65.16 | 65.16 | 64.29 | 64.40 | 64.40 | -1.00% | 19,474 |
| Apr 14, 2025 | 64.72 | 65.18 | 64.64 | 65.05 | 65.05 | 0.87% | 7,989 |
| Apr 11, 2025 | 63.35 | 64.68 | 63.26 | 64.49 | 64.49 | 1.59% | 8,060 |
| Apr 10, 2025 | 63.37 | 64.01 | 62.65 | 63.48 | 63.48 | -0.45% | 10,604 |
| Apr 9, 2025 | 60.83 | 63.82 | 60.75 | 63.77 | 63.77 | 4.18% | 25,574 |
| Apr 8, 2025 | 63.76 | 63.76 | 60.65 | 61.21 | 61.21 | -1.73% | 77,887 |
| Apr 7, 2025 | 62.01 | 63.12 | 61.26 | 62.29 | 62.29 | -1.69% | 21,808 |
| Apr 4, 2025 | 65.26 | 65.26 | 63.20 | 63.36 | 63.36 | -4.06% | 34,559 |
| Apr 3, 2025 | 65.13 | 66.30 | 65.13 | 66.04 | 66.04 | 0.44% | 15,921 |
| Apr 2, 2025 | 65.61 | 65.75 | 65.14 | 65.75 | 65.75 | 0.05% | 15,987 |
| Apr 1, 2025 | 65.46 | 65.72 | 65.13 | 65.72 | 65.72 | 0.58% | 111,685 |
| Mar 31, 2025 | 64.64 | 65.53 | 64.64 | 65.34 | 65.34 | 1.08% | 21,996 |
| Mar 28, 2025 | 64.73 | 64.85 | 64.50 | 64.64 | 64.64 | -0.19% | 11,802 |
| Mar 27, 2025 | 64.02 | 64.85 | 64.02 | 64.76 | 64.76 | 0.89% | 15,047 |
| Mar 26, 2025 | 63.14 | 64.29 | 63.14 | 64.19 | 63.93 | 1.85% | 14,040 |
| Mar 25, 2025 | 63.19 | 63.34 | 62.79 | 63.02 | 62.77 | -0.69% | 7,438 |
| Mar 24, 2025 | 63.34 | 63.56 | 63.26 | 63.46 | 63.21 | 0.44% | 8,039 |
| Mar 21, 2025 | 63.33 | 63.40 | 63.11 | 63.19 | 62.93 | -0.49% | 5,732 |
| Mar 20, 2025 | 63.62 | 63.77 | 63.41 | 63.50 | 63.24 | -0.27% | 6,166 |
| Mar 19, 2025 | 63.53 | 63.75 | 63.17 | 63.67 | 63.42 | -0.06% | 6,696 |
| Mar 18, 2025 | 63.97 | 64.06 | 63.64 | 63.71 | 63.45 | -0.60% | 13,288 |
| Mar 17, 2025 | 63.13 | 64.22 | 63.13 | 64.09 | 63.83 | 1.44% | 6,366 |
| Mar 14, 2025 | 63.00 | 63.32 | 63.00 | 63.18 | 62.93 | 0.38% | 27,734 |
| Mar 13, 2025 | 63.16 | 63.48 | 62.59 | 62.94 | 62.69 | -0.32% | 11,214 |
| Mar 12, 2025 | 64.15 | 64.15 | 62.92 | 63.14 | 62.89 | -1.82% | 16,532 |
| Mar 11, 2025 | 65.59 | 65.59 | 64.31 | 64.31 | 64.05 | -1.77% | 17,418 |
| Mar 10, 2025 | 65.57 | 66.69 | 65.32 | 65.47 | 65.21 | -0.26% | 49,076 |
| Mar 7, 2025 | 63.90 | 66.02 | 63.90 | 65.64 | 65.38 | 2.50% | 57,092 |
| Mar 6, 2025 | 63.62 | 64.19 | 63.59 | 64.04 | 63.78 | 0.31% | 12,158 |
| Mar 5, 2025 | 64.00 | 64.06 | 63.53 | 63.84 | 63.58 | 0.35% | 14,476 |
| Mar 4, 2025 | 64.57 | 64.85 | 63.62 | 63.62 | 63.36 | -1.62% | 19,722 |
| Mar 3, 2025 | 65.42 | 65.42 | 64.45 | 64.67 | 64.41 | -0.58% | 139,989 |
| Feb 28, 2025 | 64.83 | 65.18 | 64.56 | 65.05 | 64.79 | 0.90% | 11,684 |
| Feb 27, 2025 | 64.20 | 64.67 | 64.20 | 64.47 | 64.21 | 0.05% | 13,961 |
| Feb 26, 2025 | 64.99 | 64.99 | 64.27 | 64.44 | 64.18 | -2.14% | 12,488 |
| Feb 25, 2025 | 65.45 | 65.98 | 65.45 | 65.85 | 65.59 | 0.70% | 11,895 |
| Feb 24, 2025 | 65.01 | 65.87 | 65.01 | 65.39 | 65.13 | 0.69% | 13,938 |
| Feb 21, 2025 | 64.50 | 65.08 | 64.50 | 64.94 | 64.68 | 0.60% | 16,419 |