Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

First Trust Cons. Staples AlphaDEX (FXG)

61.38
+0.51 (0.83%)
NYSE· Last Trade: May 25th, 6:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust Cons. Staples AlphaDEX (FXG)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202661.0961.4660.7261.3810,17461.38
5/21/202660.5360.9159.9360.8834,99660.88
5/20/202660.5260.9460.5260.782,88260.78
5/19/202660.9761.4860.5060.633,81860.63
5/18/202660.6461.2360.4961.017,96661.01
5/15/202660.7060.9760.3160.608,90160.60
5/14/202660.9961.2960.6260.6312,22760.63
5/13/202661.2261.4260.8361.007,67961.00
5/12/202661.1261.6760.9561.3433,22261.34
5/11/202661.9261.9260.9361.009,49161.00
5/08/202662.0862.1961.7861.8010,50761.80
5/07/202662.2662.2661.7661.999,65461.99
5/06/202663.4863.4862.5462.5781,61662.57
5/05/202663.2763.7262.6463.4115,06363.41
5/04/202664.1564.2663.4563.6410,61063.64
5/01/202665.2765.2764.2764.2817,66264.28
4/30/202664.0565.2364.0565.1111,39365.11
4/29/202664.5164.5163.8664.0317,02564.03
4/28/202664.9564.9564.4064.6118,32964.61
4/27/202664.9365.1364.5764.5829,66664.58
4/24/202664.9964.9964.7264.952,59864.95
4/23/202664.5965.0364.5965.035,10065.03
4/22/202664.8364.8464.3264.455,57064.45
4/21/202664.9264.9764.4164.5922,59764.59
4/20/202664.9465.0964.7864.939,67064.93
4/17/202664.3564.9764.3564.926,90964.92
4/16/202663.9964.4463.9964.3411,47264.34
4/15/202664.3064.3063.7563.9010,34263.90
4/14/202664.3164.6264.3164.3631,26964.36
4/13/202664.9664.9663.9964.4511,02364.45
4/10/202665.5465.6164.8364.9725,85364.97
4/09/202664.6865.7564.6865.653,84865.65
4/08/202664.6065.0064.4165.004,67565.00
4/07/202664.5364.6664.1264.136,05564.13
4/06/202664.1764.5763.9964.5311,04064.53
4/02/202663.7664.2963.7664.2958,50764.29
4/01/202663.5964.0663.2663.8372,15663.83
3/31/202663.4763.8063.1463.7218,88263.72
3/30/202663.3563.6663.0663.2515,98063.25
3/27/202662.8963.4162.8563.079,63963.07
3/26/202662.4763.0962.3962.659,30562.65
3/25/202662.5662.8062.4462.7647,89162.46
3/24/202662.0962.9462.0962.2623,87661.97
3/23/202662.6562.8062.1462.1715,45061.88
3/20/202662.9662.9661.7461.9339,17861.64
3/19/202663.2263.4262.8662.874,06162.57
3/18/202664.3964.3963.3863.4210,22663.12
3/17/202664.6565.0664.6464.645,90564.34
3/16/202664.9665.1764.4464.4410,73664.14
3/13/202664.8165.1364.5664.5611,67064.26
3/12/202664.8565.3364.4464.4716,43664.17
3/11/202665.5765.5764.7265.0513,98464.74
3/10/202665.4766.1865.4765.6332,08665.32
3/09/202665.8666.0665.1466.0327,74765.72
3/06/202665.8766.2965.2766.2522,04265.94
3/05/202666.7666.7665.9866.1850,79265.87
3/04/202667.8667.8666.8967.1223,08466.80
3/03/202668.1968.2367.1767.7829,62867.46
3/02/202669.0069.1068.6568.8425,28068.52
2/27/202668.5569.5068.5569.3812,82669.05
2/26/202668.3568.6068.1968.6018,20068.28