Home

First Trust Cons. Staples AlphaDEX (FXG)

64.85
-0.48 (-0.73%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
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
12/05/202469.0069.2068.8568.989,30468.64
12/04/202468.7569.0868.7569.086,08268.75
12/03/202469.8269.8269.2669.4710,58469.13
12/02/202470.0670.0669.5969.8421,13769.50
11/29/202469.9270.1269.9270.062,17969.71
11/27/202470.0070.2969.6169.6910,25869.35
11/26/202469.3969.8969.3969.847,78769.50
11/25/202469.2769.8869.2769.4229,04469.08
11/22/202468.6368.9368.6368.9128,11868.58
11/21/202468.0168.4467.6568.439,69268.10
11/20/202467.6067.8667.4167.8425,72867.51
11/19/202467.3467.8667.3467.7331,82067.40
11/18/202467.3267.8067.1667.6041,55567.27
11/15/202468.0268.0267.2267.2254,34866.89
11/14/202468.7168.7568.0668.0690,46167.73
11/13/202468.6968.7168.5468.5611,57968.23
11/12/202468.6468.8368.4168.6236,12068.29
11/11/202468.5969.1168.5968.645,63968.30
11/08/202467.8468.5367.8068.3921,34468.05
11/07/202467.7268.0867.7267.8022,42567.48
11/06/202468.2768.6668.0068.0040,56367.67
11/05/202466.2867.4766.2867.4717,67667.14
11/04/202466.1866.7266.1866.4414,73566.11
11/01/202465.9666.4065.9666.0819,95365.76