First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 65.73 | 65.73 | 65.18 | 65.31 | 65.31 | 9,900 |
| Apr 30, 2024 | 66.80 | 66.80 | 66.29 | 66.29 | 66.29 | 25,400 |
| Apr 29, 2024 | 66.77 | 66.99 | 66.66 | 66.98 | 66.98 | 25,900 |
| Apr 26, 2024 | 66.91 | 66.93 | 66.63 | 66.63 | 66.63 | 3,600 |
| Apr 25, 2024 | 66.82 | 67.02 | 66.60 | 66.82 | 66.82 | 9,700 |
| Apr 24, 2024 | 66.33 | 66.94 | 66.30 | 66.89 | 66.89 | 12,000 |
| Apr 23, 2024 | 66.53 | 66.79 | 66.53 | 66.69 | 66.69 | 22,900 |
| Apr 22, 2024 | 66.24 | 66.68 | 66.01 | 66.47 | 66.47 | 20,900 |
| Apr 19, 2024 | 65.17 | 66.00 | 65.17 | 65.98 | 65.98 | 19,600 |
| Apr 18, 2024 | 65.25 | 65.31 | 64.96 | 65.23 | 65.23 | 25,200 |
| Apr 17, 2024 | 65.48 | 65.48 | 64.89 | 65.03 | 65.03 | 21,100 |
| Apr 16, 2024 | 65.06 | 65.25 | 64.89 | 65.11 | 65.11 | 27,700 |
| Apr 15, 2024 | 65.58 | 65.69 | 64.85 | 64.97 | 64.97 | 21,300 |
| Apr 12, 2024 | 66.15 | 66.15 | 65.18 | 65.21 | 65.21 | 24,700 |
| Apr 11, 2024 | 67.06 | 67.06 | 66.35 | 66.37 | 66.37 | 28,000 |
| Apr 10, 2024 | 66.85 | 67.16 | 66.67 | 66.96 | 66.96 | 24,700 |
| Apr 09, 2024 | 67.24 | 67.44 | 66.87 | 67.43 | 67.43 | 15,300 |
| Apr 08, 2024 | 67.02 | 67.34 | 67.02 | 67.12 | 67.12 | 8,100 |
| Apr 05, 2024 | 66.85 | 67.19 | 66.85 | 67.14 | 67.14 | 16,600 |
| Apr 04, 2024 | 67.50 | 67.50 | 66.67 | 66.86 | 66.86 | 34,500 |
| Apr 03, 2024 | 67.79 | 67.79 | 67.20 | 67.28 | 67.28 | 29,800 |
| Apr 02, 2024 | 67.99 | 68.07 | 67.83 | 67.96 | 67.96 | 54,900 |
| Apr 01, 2024 | 68.48 | 68.56 | 68.29 | 68.29 | 68.29 | 67,000 |
| Mar 28, 2024 | 68.64 | 68.83 | 68.48 | 68.49 | 68.49 | 24,000 |
| Mar 27, 2024 | 68.09 | 68.51 | 68.09 | 68.49 | 68.49 | 34,900 |
| Mar 26, 2024 | 67.91 | 68.05 | 67.82 | 67.82 | 67.82 | 29,600 |
| Mar 25, 2024 | 67.87 | 68.09 | 67.73 | 67.82 | 67.82 | 41,200 |
| Mar 22, 2024 | 67.91 | 67.92 | 67.65 | 67.80 | 67.80 | 21,200 |
| Mar 21, 2024 | 67.74 | 68.00 | 67.44 | 67.88 | 67.88 | 27,400 |
| Mar 21, 2024 | 0.1 Dividend | |||||
| Mar 20, 2024 | 67.47 | 67.66 | 67.31 | 67.66 | 67.56 | 43,500 |
| Mar 19, 2024 | 67.19 | 67.38 | 67.09 | 67.34 | 67.24 | 33,000 |
| Mar 18, 2024 | 66.54 | 67.15 | 66.54 | 66.93 | 66.83 | 51,000 |
| Mar 15, 2024 | 66.05 | 66.69 | 66.05 | 66.66 | 66.56 | 23,300 |
| Mar 14, 2024 | 66.61 | 66.61 | 65.92 | 66.23 | 66.13 | 34,400 |
| Mar 13, 2024 | 66.44 | 66.77 | 66.44 | 66.64 | 66.54 | 20,100 |
| Mar 12, 2024 | 66.23 | 66.38 | 66.10 | 66.32 | 66.22 | 10,100 |
| Mar 11, 2024 | 65.83 | 66.41 | 65.83 | 66.07 | 65.97 | 14,500 |
| Mar 08, 2024 | 65.63 | 65.96 | 65.60 | 65.85 | 65.75 | 27,400 |
| Mar 07, 2024 | 65.63 | 65.81 | 65.54 | 65.70 | 65.60 | 24,400 |
| Mar 06, 2024 | 65.32 | 65.61 | 65.31 | 65.40 | 65.30 | 28,400 |
| Mar 05, 2024 | 65.43 | 65.60 | 64.98 | 65.09 | 64.99 | 19,500 |
| Mar 04, 2024 | 65.06 | 65.27 | 65.02 | 65.26 | 65.16 | 16,500 |
| Mar 01, 2024 | 65.35 | 65.35 | 65.05 | 65.13 | 65.03 | 137,300 |
| Feb 29, 2024 | 64.93 | 65.43 | 64.93 | 65.35 | 65.25 | 20,200 |
| Feb 28, 2024 | 64.76 | 64.82 | 64.53 | 64.70 | 64.60 | 24,400 |
| Feb 27, 2024 | 64.86 | 64.89 | 64.61 | 64.76 | 64.66 | 19,300 |
| Feb 26, 2024 | 64.91 | 64.91 | 64.65 | 64.70 | 64.60 | 22,800 |
| Feb 23, 2024 | 64.13 | 64.56 | 64.12 | 64.42 | 64.32 | 17,000 |
| Feb 22, 2024 | 63.79 | 64.22 | 63.47 | 64.15 | 64.06 | 37,300 |
| Feb 21, 2024 | 63.87 | 64.06 | 63.68 | 63.88 | 63.79 | 17,300 |
| Feb 20, 2024 | 63.42 | 64.07 | 63.42 | 63.77 | 63.68 | 32,800 |
| Feb 16, 2024 | 63.06 | 63.46 | 62.89 | 63.30 | 63.21 | 14,200 |
| Feb 15, 2024 | 62.56 | 63.30 | 62.56 | 63.20 | 63.11 | 30,300 |
| Feb 14, 2024 | 62.44 | 62.44 | 61.86 | 62.40 | 62.31 | 18,200 |
| Feb 13, 2024 | 62.61 | 62.68 | 62.05 | 62.30 | 62.21 | 70,400 |
| Feb 12, 2024 | 62.27 | 63.05 | 62.27 | 63.00 | 62.91 | 30,600 |
| Feb 09, 2024 | 62.63 | 62.63 | 62.16 | 62.26 | 62.17 | 21,200 |
| Feb 08, 2024 | 62.65 | 62.97 | 62.44 | 62.64 | 62.55 | 46,500 |
| Feb 07, 2024 | 62.89 | 62.98 | 62.68 | 62.74 | 62.65 | 20,400 |
| Feb 06, 2024 | 62.59 | 63.05 | 62.56 | 62.81 | 62.72 | 19,500 |
| Feb 05, 2024 | 63.17 | 63.17 | 62.56 | 62.58 | 62.49 | 29,000 |
| Feb 02, 2024 | 63.37 | 63.69 | 63.10 | 63.40 | 63.31 | 21,300 |
| Feb 01, 2024 | 62.54 | 63.44 | 62.21 | 63.44 | 63.35 | 35,100 |
| Jan 31, 2024 | 62.82 | 62.92 | 62.15 | 62.15 | 62.06 | 21,200 |
| Jan 30, 2024 | 62.27 | 62.75 | 62.06 | 62.73 | 62.64 | 18,000 |
| Jan 29, 2024 | 62.09 | 62.26 | 61.87 | 62.17 | 62.08 | 29,900 |
| Jan 26, 2024 | 62.07 | 62.17 | 61.87 | 61.96 | 61.87 | 26,700 |
| Jan 25, 2024 | 61.80 | 61.95 | 61.41 | 61.92 | 61.83 | 56,800 |
| Jan 24, 2024 | 62.38 | 62.38 | 61.53 | 61.56 | 61.47 | 20,300 |
| Jan 23, 2024 | 61.78 | 62.32 | 61.78 | 62.21 | 62.12 | 108,400 |
| Jan 22, 2024 | 61.98 | 62.11 | 61.66 | 61.69 | 61.60 | 45,600 |
| Jan 19, 2024 | 62.80 | 62.80 | 62.14 | 62.41 | 62.32 | 25,200 |
| Jan 18, 2024 | 62.87 | 62.87 | 62.35 | 62.75 | 62.66 | 37,200 |
| Jan 17, 2024 | 62.78 | 63.34 | 62.78 | 63.08 | 62.99 | 25,800 |
| Jan 16, 2024 | 63.13 | 63.21 | 62.85 | 63.05 | 62.96 | 27,900 |
| Jan 12, 2024 | 63.35 | 63.56 | 63.13 | 63.22 | 63.13 | 22,600 |
| Jan 11, 2024 | 63.12 | 63.24 | 62.86 | 63.21 | 63.12 | 57,100 |
| Jan 10, 2024 | 63.55 | 63.63 | 63.09 | 63.20 | 63.11 | 19,700 |
| Jan 09, 2024 | 63.13 | 63.54 | 63.11 | 63.54 | 63.45 | 72,400 |
| Jan 08, 2024 | 63.14 | 63.34 | 62.89 | 63.34 | 63.25 | 29,900 |
| Jan 05, 2024 | 63.16 | 63.47 | 62.80 | 63.06 | 62.97 | 17,700 |
| Jan 04, 2024 | 63.48 | 63.71 | 63.23 | 63.23 | 63.14 | 28,600 |
| Jan 03, 2024 | 64.12 | 64.16 | 63.42 | 63.48 | 63.39 | 78,900 |
| Jan 02, 2024 | 62.85 | 64.24 | 62.85 | 64.13 | 64.04 | 64,100 |
| Dec 29, 2023 | 63.07 | 63.14 | 62.84 | 63.09 | 63.00 | 37,400 |
| Dec 28, 2023 | 62.84 | 63.20 | 62.82 | 63.06 | 62.97 | 27,200 |
| Dec 27, 2023 | 62.72 | 62.97 | 62.68 | 62.91 | 62.82 | 39,000 |
| Dec 26, 2023 | 62.24 | 62.86 | 62.19 | 62.70 | 62.61 | 31,700 |
| Dec 22, 2023 | 62.20 | 62.54 | 62.14 | 62.26 | 62.17 | 44,500 |
| Dec 22, 2023 | 0.306 Dividend | |||||
| Dec 21, 2023 | 62.06 | 62.32 | 61.82 | 62.29 | 61.89 | 33,600 |
| Dec 20, 2023 | 62.48 | 62.73 | 61.75 | 61.75 | 61.36 | 35,200 |
| Dec 19, 2023 | 62.43 | 62.90 | 62.43 | 62.87 | 62.47 | 16,400 |
| Dec 18, 2023 | 62.22 | 62.66 | 62.04 | 62.41 | 62.01 | 92,600 |
| Dec 15, 2023 | 62.71 | 62.76 | 61.91 | 62.03 | 61.63 | 21,200 |
| Dec 14, 2023 | 63.58 | 63.64 | 62.72 | 62.73 | 62.33 | 17,300 |
| Dec 13, 2023 | 62.12 | 63.40 | 61.93 | 63.37 | 62.97 | 22,700 |
| Dec 12, 2023 | 62.11 | 62.21 | 61.92 | 62.08 | 61.68 | 23,800 |
| Dec 11, 2023 | 61.73 | 62.11 | 61.73 | 62.10 | 61.70 | 1,028,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.