Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 2 mins

S&P Futures
4,038.00
+5.50(+0.14%)
Dow Futures
33,812.00
+27.00(+0.08%)
Nasdaq Futures
11,971.25
+3.25(+0.03%)
Russell 2000 Futures
1,897.30
+3.80(+0.20%)
Crude Oil
77.22
-0.68(-0.87%)
Gold
1,924.80
-14.40(-0.74%)

Advertisement

First Trust Consumer Staples AlphaDEX Fund (FXG)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

62.52

-0.20

(-0.32%)

At close: 03:59PM EST

61.76

-0.75

(-1.20%)

After hours:

04:05PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	62.59	63.01	62.49	62.52	62.52	69,200
Jan 27, 2023	63.03	63.03	62.50	62.72	62.72	53,100
Jan 26, 2023	63.12	63.12	62.64	62.99	62.99	132,700
Jan 25, 2023	62.36	62.94	62.34	62.93	62.93	92,900
Jan 24, 2023	62.45	62.70	62.05	62.58	62.58	39,800
Jan 23, 2023	62.49	62.82	62.38	62.51	62.51	84,500
Jan 20, 2023	62.31	62.47	61.94	62.47	62.47	49,800
Jan 19, 2023	62.26	62.45	62.18	62.20	62.20	76,700
Jan 18, 2023	64.16	64.16	62.35	62.35	62.35	75,700
Jan 17, 2023	63.83	64.38	63.83	63.97	63.97	129,300
Jan 13, 2023	63.35	63.85	63.35	63.77	63.77	125,400
Jan 12, 2023	63.89	63.89	63.46	63.56	63.56	75,800
Jan 11, 2023	63.90	63.90	63.39	63.65	63.65	83,500
Jan 10, 2023	63.59	63.69	63.45	63.58	63.58	38,100
Jan 09, 2023	63.94	64.30	63.49	63.49	63.49	137,300
Jan 06, 2023	62.81	64.01	62.81	63.90	63.90	154,800
Jan 05, 2023	62.32	62.40	61.90	62.28	62.28	46,000
Jan 04, 2023	62.46	62.73	61.93	62.40	62.40	67,000
Jan 03, 2023	62.87	62.87	61.77	62.17	62.17	721,800
Dec 30, 2022	62.92	62.92	62.36	62.77	62.77	104,300
Dec 29, 2022	63.05	63.21	62.88	62.97	62.97	152,800
Dec 28, 2022	63.70	63.82	62.82	62.82	62.82	55,600
Dec 27, 2022	63.70	63.77	63.47	63.64	63.64	50,400
Dec 23, 2022	63.07	63.53	62.95	63.53	63.53	45,300
Dec 22, 2022	63.58	63.58	62.77	63.56	63.56	36,900
Dec 21, 2022	63.64	64.00	63.45	63.82	63.82	237,200
Dec 20, 2022	63.16	63.60	63.04	63.37	63.37	75,000
Dec 19, 2022	63.63	64.03	62.97	63.29	63.29	599,500
Dec 16, 2022	63.18	63.58	62.82	63.52	63.52	62,700
Dec 15, 2022	64.05	64.05	63.39	63.67	63.67	40,000
Dec 14, 2022	64.49	65.01	64.20	64.59	64.59	33,100
Dec 13, 2022	65.48	65.48	64.32	64.43	64.43	78,200
Dec 12, 2022	64.35	64.72	64.10	64.72	64.72	117,600
Dec 09, 2022	64.64	64.76	64.18	64.18	64.18	27,600
Dec 08, 2022	65.04	65.18	64.67	64.91	64.91	37,500
Dec 07, 2022	64.61	65.10	64.61	64.89	64.89	69,100
Dec 06, 2022	64.88	65.17	64.23	64.53	64.53	117,900
Dec 05, 2022	65.41	65.41	64.77	64.97	64.97	35,500
Dec 02, 2022	65.10	65.92	65.00	65.82	65.82	33,300
Dec 01, 2022	66.40	66.40	65.41	65.53	65.53	140,000
Nov 30, 2022	65.21	66.19	64.85	66.13	66.13	77,200
Nov 29, 2022	65.20	65.46	65.03	65.23	65.23	29,400
Nov 28, 2022	65.36	65.56	65.07	65.22	65.22	68,900
Nov 25, 2022	65.49	65.72	65.49	65.66	65.66	10,700
Nov 23, 2022	65.38	65.61	65.35	65.44	65.44	45,000
Nov 22, 2022	65.06	65.45	65.02	65.43	65.43	124,400
Nov 21, 2022	63.83	64.73	63.83	64.59	64.59	140,000
Nov 18, 2022	63.96	64.30	63.46	63.91	63.91	44,100
Nov 17, 2022	62.98	63.45	62.98	63.45	63.45	29,600
Nov 16, 2022	62.96	63.77	62.96	63.50	63.50	128,800
Nov 15, 2022	63.47	63.47	62.51	62.99	62.99	89,800
Nov 14, 2022	62.96	63.84	62.84	62.85	62.85	197,900
Nov 11, 2022	63.65	63.65	62.19	62.95	62.95	86,800
Nov 10, 2022	63.83	63.90	62.62	63.40	63.40	35,600
Nov 09, 2022	63.56	63.76	62.47	62.50	62.50	65,800
Nov 08, 2022	63.49	64.18	63.12	63.76	63.76	154,000
Nov 07, 2022	63.21	63.64	63.07	63.56	63.56	101,200
Nov 04, 2022	63.03	63.38	62.14	63.02	63.02	29,400
Nov 03, 2022	62.14	62.60	61.66	62.34	62.34	189,700
Nov 02, 2022	63.05	63.81	62.56	62.57	62.57	170,300
Nov 01, 2022	63.46	63.48	62.89	63.10	63.10	91,100
Oct 31, 2022	63.23	63.77	63.20	63.31	63.31	58,900
Oct 28, 2022	62.50	63.43	62.50	63.41	63.41	33,100
Oct 27, 2022	62.22	62.80	62.21	62.35	62.35	33,200
Oct 26, 2022	61.74	62.40	61.74	61.94	61.94	40,900
Oct 25, 2022	60.55	61.50	60.55	61.41	61.41	44,800
Oct 24, 2022	60.01	60.64	60.01	60.50	60.50	54,300
Oct 21, 2022	58.73	59.95	58.61	59.81	59.81	65,300
Oct 20, 2022	59.57	59.63	58.74	58.79	58.79	45,200
Oct 19, 2022	59.49	59.82	58.96	59.40	59.40	65,600
Oct 18, 2022	59.75	60.00	59.27	59.61	59.61	76,900
Oct 17, 2022	58.88	59.16	58.84	59.02	59.02	98,300
Oct 14, 2022	59.88	59.88	58.11	58.19	58.19	107,600
Oct 13, 2022	57.46	59.91	57.38	59.68	59.68	104,500
Oct 12, 2022	58.45	58.69	58.15	58.19	58.19	93,400
Oct 11, 2022	57.70	58.73	57.64	58.20	58.20	75,000
Oct 10, 2022	57.23	57.96	57.23	57.78	57.78	105,800
Oct 07, 2022	57.60	57.61	56.86	57.12	57.12	66,900
Oct 06, 2022	58.95	58.95	57.80	57.95	57.95	88,600
Oct 05, 2022	58.86	59.19	58.34	58.96	58.96	116,000
Oct 04, 2022	58.45	59.18	58.45	59.17	59.17	84,900
Oct 03, 2022	57.23	58.02	57.06	57.90	57.90	169,800
Sep 30, 2022	57.59	57.71	56.78	56.87	56.87	58,700
Sep 29, 2022	58.16	58.16	57.12	57.43	57.43	47,100
Sep 28, 2022	57.80	58.72	57.49	58.51	58.51	117,200
Sep 27, 2022	58.51	58.79	57.37	57.49	57.49	268,300
Sep 26, 2022	58.38	58.82	57.89	58.08	58.08	175,000
Sep 23, 2022	59.18	59.18	57.93	58.55	58.55	190,000
Sep 22, 2022	60.24	60.30	59.90	60.01	60.01	209,700
Sep 21, 2022	60.94	61.36	60.22	60.24	60.24	56,900
Sep 20, 2022	60.76	60.79	60.23	60.64	60.64	79,200
Sep 19, 2022	60.25	61.12	60.25	61.07	61.07	61,900
Sep 16, 2022	60.31	60.66	60.23	60.56	60.56	79,200
Sep 15, 2022	61.14	61.22	60.61	60.76	60.76	68,000
Sep 14, 2022	61.77	61.77	60.87	61.22	61.22	124,400
Sep 13, 2022	62.84	63.04	61.46	61.55	61.55	82,200
Sep 12, 2022	63.74	63.85	63.55	63.64	63.64	137,900
Sep 09, 2022	63.21	63.82	62.98	63.51	63.51	37,800
Sep 08, 2022	62.75	62.97	62.13	62.86	62.86	59,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,038.00+5.50(+0.14%)

Dow Futures33,812.00+27.00(+0.08%)

Nasdaq Futures11,971.25+3.25(+0.03%)

Russell 2000 Futures1,897.30+3.80(+0.20%)

Crude Oil77.22-0.68(-0.87%)

Gold1,924.80-14.40(-0.74%)

First Trust Consumer Staples AlphaDEX Fund (FXG)

S&P Futures
4,038.00
+5.50(+0.14%)

Dow Futures
33,812.00
+27.00(+0.08%)

Nasdaq Futures
11,971.25
+3.25(+0.03%)

Russell 2000 Futures
1,897.30
+3.80(+0.20%)

Crude Oil
77.22
-0.68(-0.87%)

Gold
1,924.80
-14.40(-0.74%)