Advertisement
Advertisement
U.S. Markets open in 6 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Consumer Staples AlphaDEX Fund (FXG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
62.52-0.20 (-0.32%)
At close: 03:59PM EST
61.76 -0.75 (-1.20%)
After hours: 04:05PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202362.5963.0162.4962.5262.5269,200
Jan 27, 202363.0363.0362.5062.7262.7253,100
Jan 26, 202363.1263.1262.6462.9962.99132,700
Jan 25, 202362.3662.9462.3462.9362.9392,900
Jan 24, 202362.4562.7062.0562.5862.5839,800
Jan 23, 202362.4962.8262.3862.5162.5184,500
Jan 20, 202362.3162.4761.9462.4762.4749,800
Jan 19, 202362.2662.4562.1862.2062.2076,700
Jan 18, 202364.1664.1662.3562.3562.3575,700
Jan 17, 202363.8364.3863.8363.9763.97129,300
Jan 13, 202363.3563.8563.3563.7763.77125,400
Jan 12, 202363.8963.8963.4663.5663.5675,800
Jan 11, 202363.9063.9063.3963.6563.6583,500
Jan 10, 202363.5963.6963.4563.5863.5838,100
Jan 09, 202363.9464.3063.4963.4963.49137,300
Jan 06, 202362.8164.0162.8163.9063.90154,800
Jan 05, 202362.3262.4061.9062.2862.2846,000
Jan 04, 202362.4662.7361.9362.4062.4067,000
Jan 03, 202362.8762.8761.7762.1762.17721,800
Dec 30, 202262.9262.9262.3662.7762.77104,300
Dec 29, 202263.0563.2162.8862.9762.97152,800
Dec 28, 202263.7063.8262.8262.8262.8255,600
Dec 27, 202263.7063.7763.4763.6463.6450,400
Dec 23, 202263.0763.5362.9563.5363.5345,300
Dec 22, 202263.5863.5862.7763.5663.5636,900
Dec 21, 202263.6464.0063.4563.8263.82237,200
Dec 20, 202263.1663.6063.0463.3763.3775,000
Dec 19, 202263.6364.0362.9763.2963.29599,500
Dec 16, 202263.1863.5862.8263.5263.5262,700
Dec 15, 202264.0564.0563.3963.6763.6740,000
Dec 14, 202264.4965.0164.2064.5964.5933,100
Dec 13, 202265.4865.4864.3264.4364.4378,200
Dec 12, 202264.3564.7264.1064.7264.72117,600
Dec 09, 202264.6464.7664.1864.1864.1827,600
Dec 08, 202265.0465.1864.6764.9164.9137,500
Dec 07, 202264.6165.1064.6164.8964.8969,100
Dec 06, 202264.8865.1764.2364.5364.53117,900
Dec 05, 202265.4165.4164.7764.9764.9735,500
Dec 02, 202265.1065.9265.0065.8265.8233,300
Dec 01, 202266.4066.4065.4165.5365.53140,000
Nov 30, 202265.2166.1964.8566.1366.1377,200
Nov 29, 202265.2065.4665.0365.2365.2329,400
Nov 28, 202265.3665.5665.0765.2265.2268,900
Nov 25, 202265.4965.7265.4965.6665.6610,700
Nov 23, 202265.3865.6165.3565.4465.4445,000
Nov 22, 202265.0665.4565.0265.4365.43124,400
Nov 21, 202263.8364.7363.8364.5964.59140,000
Nov 18, 202263.9664.3063.4663.9163.9144,100
Nov 17, 202262.9863.4562.9863.4563.4529,600
Nov 16, 202262.9663.7762.9663.5063.50128,800
Nov 15, 202263.4763.4762.5162.9962.9989,800
Nov 14, 202262.9663.8462.8462.8562.85197,900
Nov 11, 202263.6563.6562.1962.9562.9586,800
Nov 10, 202263.8363.9062.6263.4063.4035,600
Nov 09, 202263.5663.7662.4762.5062.5065,800
Nov 08, 202263.4964.1863.1263.7663.76154,000
Nov 07, 202263.2163.6463.0763.5663.56101,200
Nov 04, 202263.0363.3862.1463.0263.0229,400
Nov 03, 202262.1462.6061.6662.3462.34189,700
Nov 02, 202263.0563.8162.5662.5762.57170,300
Nov 01, 202263.4663.4862.8963.1063.1091,100
Oct 31, 202263.2363.7763.2063.3163.3158,900
Oct 28, 202262.5063.4362.5063.4163.4133,100
Oct 27, 202262.2262.8062.2162.3562.3533,200
Oct 26, 202261.7462.4061.7461.9461.9440,900
Oct 25, 202260.5561.5060.5561.4161.4144,800
Oct 24, 202260.0160.6460.0160.5060.5054,300
Oct 21, 202258.7359.9558.6159.8159.8165,300
Oct 20, 202259.5759.6358.7458.7958.7945,200
Oct 19, 202259.4959.8258.9659.4059.4065,600
Oct 18, 202259.7560.0059.2759.6159.6176,900
Oct 17, 202258.8859.1658.8459.0259.0298,300
Oct 14, 202259.8859.8858.1158.1958.19107,600
Oct 13, 202257.4659.9157.3859.6859.68104,500
Oct 12, 202258.4558.6958.1558.1958.1993,400
Oct 11, 202257.7058.7357.6458.2058.2075,000
Oct 10, 202257.2357.9657.2357.7857.78105,800
Oct 07, 202257.6057.6156.8657.1257.1266,900
Oct 06, 202258.9558.9557.8057.9557.9588,600
Oct 05, 202258.8659.1958.3458.9658.96116,000
Oct 04, 202258.4559.1858.4559.1759.1784,900
Oct 03, 202257.2358.0257.0657.9057.90169,800
Sep 30, 202257.5957.7156.7856.8756.8758,700
Sep 29, 202258.1658.1657.1257.4357.4347,100
Sep 28, 202257.8058.7257.4958.5158.51117,200
Sep 27, 202258.5158.7957.3757.4957.49268,300
Sep 26, 202258.3858.8257.8958.0858.08175,000
Sep 23, 202259.1859.1857.9358.5558.55190,000
Sep 22, 202260.2460.3059.9060.0160.01209,700
Sep 21, 202260.9461.3660.2260.2460.2456,900
Sep 20, 202260.7660.7960.2360.6460.6479,200
Sep 19, 202260.2561.1260.2561.0761.0761,900
Sep 16, 202260.3160.6660.2360.5660.5679,200
Sep 15, 202261.1461.2260.6160.7660.7668,000
Sep 14, 202261.7761.7760.8761.2261.22124,400
Sep 13, 202262.8463.0461.4661.5561.5582,200
Sep 12, 202263.7463.8563.5563.6463.64137,900
Sep 09, 202263.2163.8262.9863.5163.5137,800
Sep 08, 202262.7562.9762.1362.8662.8659,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement