First Trust Consumer Staples AlphaDEX® Fund (FXG) Historical Stock Data
65.79 ↑0.04 (0.05%)
As of May 2, 2024, 1:52pm EST.
Historical Data
In the past 30 trading days, FXG is down -0.12% a day on average. There have been 13 days where First Trust Consumer Staples AlphaDEX® Fund closed green and 17 days where FXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 65.92 | 65.79 | ↓$0.13 (-0.20%) | 65.63 | 65.95 | 18.75K |
| 2024-05-02 | 65.55 | 65.75 | ↑$0.20 (0.31%) | 65.37 | 65.92 | 6.62K |
| 2024-05-01 | 65.73 | 65.31 | ↓$0.42 (-0.64%) | 65.18 | 65.73 | 9.89K |
| 2024-04-30 | 66.80 | 66.29 | ↓$0.51 (-0.77%) | 66.29 | 66.80 | 25.41K |
| 2024-04-29 | 66.77 | 66.98 | ↑$0.21 (0.31%) | 66.66 | 66.99 | 25.85K |
| 2024-04-26 | 66.91 | 66.63 | ↓$0.28 (-0.42%) | 66.63 | 66.93 | 3.64K |
| 2024-04-25 | 66.82 | 66.82 | ↑$0.00 (0.00%) | 66.60 | 66.90 | 9.71K |
| 2024-04-24 | 66.33 | 66.89 | ↑$0.56 (0.84%) | 66.30 | 66.94 | 11.98K |
| 2024-04-23 | 66.53 | 66.69 | ↑$0.16 (0.24%) | 66.53 | 66.79 | 22.69K |
| 2024-04-22 | 66.24 | 66.47 | ↑$0.24 (0.36%) | 66.01 | 66.68 | 20.92K |
| 2024-04-19 | 65.17 | 65.98 | ↑$0.81 (1.24%) | 65.17 | 65.99 | 19.56K |
| 2024-04-18 | 65.25 | 65.23 | ↓$0.02 (-0.03%) | 64.96 | 65.31 | 25.17K |
| 2024-04-17 | 65.48 | 65.03 | ↓$0.45 (-0.69%) | 64.89 | 65.48 | 21.12K |
| 2024-04-16 | 65.06 | 65.11 | ↑$0.05 (0.08%) | 64.89 | 65.25 | 27.69K |
| 2024-04-15 | 65.58 | 64.97 | ↓$0.61 (-0.92%) | 64.85 | 65.69 | 21.24K |
| 2024-04-12 | 66.15 | 65.21 | ↓$0.94 (-1.42%) | 65.18 | 66.15 | 24.65K |
| 2024-04-11 | 67.06 | 66.37 | ↓$0.69 (-1.03%) | 66.35 | 67.06 | 28.01K |
| 2024-04-10 | 66.85 | 66.96 | ↑$0.11 (0.16%) | 66.67 | 67.15 | 24.74K |
| 2024-04-09 | 67.24 | 67.43 | ↑$0.19 (0.28%) | 66.87 | 67.44 | 15.25K |
| 2024-04-08 | 67.02 | 67.12 | ↑$0.10 (0.15%) | 67.02 | 67.34 | 8.10K |
| 2024-04-05 | 66.85 | 67.14 | ↑$0.29 (0.43%) | 66.85 | 67.19 | 16.58K |
| 2024-04-04 | 67.50 | 66.86 | ↓$0.64 (-0.95%) | 66.67 | 67.50 | 34.54K |
| 2024-04-03 | 67.79 | 67.28 | ↓$0.51 (-0.75%) | 67.22 | 67.79 | 29.78K |
| 2024-04-02 | 67.99 | 67.96 | ↓$0.03 (-0.04%) | 67.83 | 68.07 | 54.93K |
| 2024-04-01 | 68.48 | 68.29 | ↓$0.19 (-0.28%) | 68.29 | 68.56 | 67.05K |
| 2024-03-28 | 68.64 | 68.49 | ↓$0.15 (-0.22%) | 68.49 | 68.83 | 24.04K |
| 2024-03-27 | 68.09 | 68.49 | ↑$0.40 (0.59%) | 68.09 | 68.51 | 34.94K |
| 2024-03-26 | 67.91 | 67.82 | ↓$0.09 (-0.13%) | 67.82 | 68.05 | 29.61K |
| 2024-03-25 | 67.87 | 67.82 | ↓$0.05 (-0.07%) | 67.73 | 68.03 | 41.18K |
| 2024-03-22 | 67.91 | 67.80 | ↓$0.11 (-0.17%) | 67.65 | 67.91 | 21.19K |
Create an account or log in to view more rows.
$FXG let's gooooooo
$FXG it's just a matter of time and patience...
$FXG not good
$FXG LOL
$FXG I think I like this stock more everyday
$FXG time to short this
$FXG we finna be at the top yo
$FXG HODL!!!
$FXG we need those buyers and volume.
$FXG just fucking go already jeesh