First Trust Cons. Staples AlphaDEX (FXG)

63.47
+0.85 (1.36%)
NYSE· Last Trade: Jul 1st, 2:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202663.4263.4262.5062.6223,29862.62
6/29/202663.4163.7163.1763.4828,07363.48
6/26/202662.4263.4062.4263.4013,12363.40
6/25/202662.1162.7662.0562.2338,40062.23
6/24/202662.6762.8462.5962.6015,43062.30
6/23/202661.3862.1461.3862.147,34261.84
6/22/202661.3361.6560.8660.8821,23260.59
6/18/202661.7461.7461.4561.454,03061.15
6/17/202662.3662.3861.4461.553,35361.26
6/16/202663.4263.4262.9363.114,10462.81
6/15/202663.8163.8163.1363.209,01962.90
6/12/202663.4363.7763.3863.734,22563.42
6/11/202663.4563.6663.2063.4318,42363.13
6/10/202662.4263.4562.4263.3714,36863.07
6/09/202661.3962.1761.2062.1726,70061.87
6/08/202661.5761.7761.2161.217,44860.92
6/05/202660.8762.0860.8761.757,86561.46
6/04/202661.5661.5660.4160.6919,00860.40
6/03/202660.1160.9260.1160.288,44960.00
6/02/202660.3560.5160.2560.2511,32059.96
6/01/202660.3460.5960.2560.384,76460.09
5/29/20260.0161.2760.7160.7315,42260.44
5/28/202661.4861.5761.2161.476,20761.17
5/27/202660.8561.7360.8561.4226,04061.13
5/26/202661.2761.3560.7160.7813,70460.49
5/22/202661.0961.4660.7261.3810,17461.09
5/21/202660.5360.9159.9360.8834,99660.59
5/20/202660.5260.9460.5260.782,88260.49
5/19/202660.9761.4860.5060.633,81860.34
5/18/202660.6461.2360.4961.017,96660.72
5/15/202660.7060.9760.3160.608,90160.31
5/14/202660.9961.2960.6260.6312,22760.34
5/13/202661.2261.4260.8361.007,67960.70
5/12/202661.1261.6760.9561.3433,22261.05
5/11/202661.9261.9260.9361.009,49160.71
5/08/202662.0862.1961.7861.8010,50761.51
5/07/202662.2662.2661.7661.999,65461.69
5/06/202663.4863.4862.5462.5781,61662.27
5/05/202663.2763.7262.6463.4115,06363.11
5/04/202664.1564.2663.4563.6410,61063.34
5/01/202665.2765.2764.2764.2817,66263.97
4/30/202664.0565.2364.0565.1111,39364.80
4/29/202664.5164.5163.8664.0317,02563.73
4/28/202664.9564.9564.4064.6118,32964.30
4/27/202664.9365.1364.5764.5829,66664.27
4/24/202664.9964.9964.7264.952,59864.64
4/23/202664.5965.0364.5965.035,10064.72
4/22/202664.8364.8464.3264.455,57064.14
4/21/202664.9264.9764.4164.5922,59764.28
4/20/202664.9465.0964.7864.939,67064.62
4/17/202664.3564.9764.3564.926,90964.61
4/16/202663.9964.4463.9964.3411,47264.03
4/15/202664.3064.3063.7563.9010,34263.60
4/14/202664.3164.6264.3164.3631,26964.06
4/13/202664.9664.9663.9964.4511,02364.14
4/10/202665.5465.6164.8364.9725,85364.66
4/09/202664.6865.7564.6865.653,84865.34
4/08/202664.6065.0064.4165.004,67564.69
4/07/202664.5364.6664.1264.136,05563.82
4/06/202664.1764.5763.9964.5311,04064.22
4/02/202663.7664.2963.7664.2958,50763.98
4/01/202663.5964.0663.2663.8372,15663.53