FXG - First Trust Consumer Staples AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201948.3348.4048.0648.0948.0912,300
Sep 19, 201948.3048.3648.1948.1948.1913,700
Sep 18, 201948.5548.5547.9548.2148.2117,200
Sep 17, 201948.6748.7848.4348.5448.5412,800
Sep 16, 201948.6548.7948.4448.6048.6048,600
Sep 13, 201948.6149.1148.6148.8148.8130,300
Sep 12, 201948.8048.9148.5348.6548.6563,200
Sep 11, 201948.4448.6148.2348.6148.6117,200
Sep 10, 201947.9148.4047.7948.4048.4019,800
Sep 09, 201947.9448.0847.8148.0848.0811,600
Sep 06, 201947.7947.8447.6947.7047.70174,900
Sep 05, 201947.8147.9047.6447.6647.6629,400
Sep 04, 201947.5147.6447.4047.6147.6135,700
Sep 03, 201946.9947.3646.6147.3447.3472,400
Aug 30, 201947.1147.4347.0847.1547.1559,400
Aug 29, 201946.7346.9046.6446.8346.8325,800
Aug 28, 201946.0546.5046.0346.4546.4518,600
Aug 27, 201946.8846.8845.9846.0946.0916,500
Aug 26, 201946.5446.7446.3846.7446.7437,000
Aug 23, 201946.8946.9646.0846.2446.2417,500
Aug 22, 201946.7847.0846.7547.0747.0710,400
Aug 21, 201946.8146.8146.6546.7246.7219,000
Aug 20, 201946.7746.7746.5246.5246.5225,400
Aug 19, 201946.6446.8646.5746.7746.7734,900
Aug 16, 201945.7846.3945.7846.3946.3917,500
Aug 15, 201945.4245.7245.3045.6745.6759,500
Aug 14, 201945.9045.9045.2445.2545.2513,900
Aug 13, 201945.9146.8245.9146.3046.3022,400
Aug 12, 201946.2046.2045.8446.0446.048,800
Aug 09, 201946.5446.6046.2246.3546.3513,200
Aug 08, 201945.8646.5745.8646.5546.558,000
Aug 07, 201944.9945.9844.7845.9045.9020,900
Aug 06, 201945.2145.3744.8145.2645.26696,000
Aug 05, 201945.6145.6144.6945.0145.0132,300
Aug 02, 201946.1646.2445.8345.9445.94125,400
Aug 01, 201945.9646.7845.9646.2146.2151,600
Jul 31, 201946.2546.2645.3245.8645.8682,200
Jul 30, 201946.3446.4646.1046.4246.4215,100
Jul 29, 201946.4546.5346.1646.3446.3412,800
Jul 26, 201946.1046.5046.1046.4746.4715,200
Jul 25, 201945.8246.2145.8246.0546.0543,600
Jul 24, 201945.9446.0345.8946.0046.0016,100
Jul 23, 201945.9546.1045.8146.0146.0118,600
Jul 22, 201946.1346.1345.7545.7745.77777,000
Jul 19, 201946.3546.5446.1246.1246.1223,700
Jul 18, 201945.9746.4145.8846.3346.3317,600
Jul 17, 201945.9346.0345.8145.9645.9629,700
Jul 16, 201946.2346.2846.1446.1946.1991,300
Jul 15, 201946.2746.3346.1746.2446.2413,900
Jul 12, 201946.1846.3746.1046.2946.2919,500
Jul 11, 201946.5146.5546.0146.1146.1113,800
Jul 10, 201946.4046.5446.4046.4646.4636,700
Jul 09, 201946.4946.4946.2046.3046.3019,400
Jul 08, 201946.6846.7246.4946.5946.5917,100
Jul 05, 201946.6446.7346.3146.6846.68101,600
Jul 03, 201946.0746.8046.0746.7546.7541,500
Jul 02, 201945.8846.0345.7945.9645.9679,800
Jul 01, 201945.9846.1545.6745.8445.84766,700
Jun 28, 201945.4445.7545.4045.6745.6716,600
Jun 27, 201945.1845.3445.0945.3245.3232,900
Jun 26, 201945.7245.7345.3045.3745.3722,000
Jun 25, 201945.9646.1545.8646.0246.0234,300
Jun 24, 201946.1946.2645.9645.9645.9616,900
Jun 21, 201946.3046.4546.0746.2046.2013,100
Jun 20, 201946.5046.5046.1246.4246.4211,500
Jun 19, 201946.2446.3545.8846.3546.3530,000
Jun 18, 201946.6246.6246.1646.2546.2541,200
Jun 17, 201946.7446.7446.3046.4046.4010,300
Jun 14, 201946.9946.9946.7646.7646.7614,500
Jun 14, 20190.187 Dividend
Jun 13, 201947.1147.2246.9247.1446.9513,500
Jun 12, 201946.9147.0846.9146.9546.7696,300
Jun 11, 201946.5946.8946.5946.8546.6615,800
Jun 10, 201946.6446.6746.2746.4146.2346,500
Jun 07, 201946.5946.6446.4546.4846.3011,300
Jun 06, 201946.1046.4245.9346.2846.1089,400
Jun 05, 201945.7946.0945.7246.0045.8298,300
Jun 04, 201945.1845.5545.1845.5345.3518,900
Jun 03, 201944.1645.0044.1644.9544.77192,500
May 31, 201944.2144.2143.9644.1343.95163,400
May 30, 201944.5744.7344.3344.4944.3148,000
May 29, 201945.0245.0244.3344.5244.3458,000
May 28, 201946.2946.3145.3245.3245.1422,100
May 24, 201946.4246.4246.1046.2246.046,500
May 23, 201946.3446.4846.1146.3846.2044,900
May 22, 201946.6146.6946.4546.6346.4546,300
May 21, 201946.8146.8146.5946.6346.4531,800
May 20, 201946.9046.9146.5746.6246.4466,600
May 17, 201946.9547.3246.9146.9346.7431,600
May 16, 201947.0947.5047.0947.1746.98106,500
May 15, 201946.5647.0446.5546.9346.74561,600
May 14, 201946.5746.9046.4946.6846.4968,700
May 13, 201946.6546.6546.2846.4146.2318,200
May 10, 201946.7747.1446.2947.1446.9513,700
May 09, 201946.5746.9646.4746.9346.7417,300
May 08, 201946.6647.0046.5146.7746.5819,300
May 07, 201946.7746.9846.4346.6546.4620,100
May 06, 201946.4947.0546.4946.9646.7738,300
May 03, 201946.9446.9446.6646.8246.6334,300
May 02, 201947.0047.0246.6446.8546.6627,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...