Home

First Trust Cons. Staples AlphaDEX (FXG)

63.84
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/202564.0064.0663.5363.8414,47663.84
3/04/202564.5764.8563.6263.6219,72263.62
3/03/202565.4265.4264.4564.67139,98964.67
2/28/202564.8365.1864.5665.0511,68465.05
2/27/202564.2064.6764.2064.4713,89664.47
2/26/202564.9964.9964.2764.4412,48864.44
2/25/202565.4565.9865.4565.8511,89565.85
2/24/202565.0165.8765.0165.3913,93865.39
2/21/202564.5065.0864.5064.9416,41964.94
2/20/202564.4264.5764.2464.5524,27364.55
2/19/202564.3564.7464.2164.6716,72964.67
2/18/202564.4464.6364.2264.4933,87364.49
2/14/202565.5965.5964.6664.67160,18664.67
2/13/202564.0965.0264.0964.9815,62164.98
2/12/202563.7264.1063.7263.8913,66363.89
2/11/202563.2963.8563.1263.8429,22363.84
2/10/202563.8463.8463.2263.3315,64163.33
2/07/202563.6363.8763.4963.6819,20963.68
2/06/202563.9763.9963.2163.3615,93763.36
2/05/202563.8363.8363.4363.5811,77863.58
2/04/202564.4364.4363.8163.9621,80463.96
2/03/202564.3864.8964.0864.5511,93864.55
1/31/202565.1965.4464.8164.8514,38164.85
1/30/202565.1165.5965.0365.3352,35065.33
1/29/202564.7465.0864.6964.8232,22364.82
1/28/202565.4065.7164.6364.6912,88364.69
1/27/202564.5165.6164.5165.5215,61565.52
1/24/202564.0464.3263.9764.2322,32464.23
1/23/202563.5964.0363.4964.0315,77264.03
1/22/202563.9563.9563.5763.5825,69763.58
1/21/202563.9664.2963.8464.0660,74264.06
1/17/202563.8364.0963.8363.8831,91063.88
1/16/202563.1363.7562.9463.73917,28163.73
1/15/202564.0464.0863.3663.3815,74563.38
1/14/202563.5463.5863.1063.5422,73763.54
1/13/202562.6963.5862.6963.4212,65063.42
1/10/202562.9163.2762.5462.5621,53362.56
1/08/202563.0563.1462.6663.0813,85763.08
1/07/202563.5763.6862.9363.0611,31963.06
1/06/202564.2764.4663.3163.3533,06563.35
1/03/202564.1764.3163.7964.1013,08564.10
1/02/202564.4164.6464.0364.1182,51864.11
12/31/202463.700.0064.0664.06064.06
12/30/202464.1464.1463.3663.7021,93963.70
12/27/202464.6164.7364.1264.3610,04164.36
12/26/202464.1364.6064.1364.4545,60164.45
12/24/202464.0964.3864.0964.383,22064.38
12/23/202464.2264.3463.6864.148,79564.14
12/20/202464.1164.9064.1164.3413,84464.34
12/19/202464.6665.1164.1864.1810,38264.18
12/18/202466.3866.3865.0365.039,21865.03
12/17/202466.6466.6466.2666.5624,08466.56
12/16/202467.4267.9266.8566.8615,07766.86
12/13/202467.4567.6667.0067.578,76667.57
12/12/202468.0668.1567.8867.897,79367.56
12/11/202468.6668.6667.9567.9513,80667.62
12/10/202468.1168.8668.0868.389,37868.05
12/09/202468.4668.9468.4668.5013,10268.17
12/06/202469.2069.2768.4668.465,91868.12