First Trust Consumer Staples AlphaDEX® Fund (FXG) Historical Stock Data
61.72 ↓0.24 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FXG is down -0.13% a day on average. There have been 12 days where First Trust Consumer Staples AlphaDEX® Fund closed green and 18 days where FXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 61.98 | 61.72 | ↓$0.26 (-0.42%) | 61.72 | 62.13 | 10.95K |
| 2025-12-17 | 61.91 | 61.96 | ↑$0.05 (0.08%) | 61.84 | 62.11 | 18.26K |
| 2025-12-16 | 62.23 | 61.84 | ↓$0.39 (-0.63%) | 61.80 | 62.23 | 7.93K |
| 2025-12-15 | 62.36 | 62.28 | ↓$0.08 (-0.13%) | 61.99 | 62.40 | 33.15K |
| 2025-12-12 | 62.11 | 62.14 | ↑$0.03 (0.05%) | 62.10 | 62.33 | 8.99K |
| 2025-12-11 | 62.11 | 62.22 | ↑$0.11 (0.18%) | 62.11 | 62.41 | 14.59K |
| 2025-12-10 | 61.01 | 61.51 | ↑$0.50 (0.82%) | 61.01 | 61.51 | 14.69K |
| 2025-12-09 | 61.54 | 61.01 | ↓$0.53 (-0.86%) | 61.01 | 61.65 | 9.39K |
| 2025-12-08 | 61.58 | 61.34 | ↓$0.24 (-0.39%) | 61.26 | 61.58 | 9.65K |
| 2025-12-05 | 61.64 | 61.61 | ↓$0.03 (-0.05%) | 61.54 | 61.80 | 24.83K |
| 2025-12-04 | 61.88 | 61.62 | ↓$0.26 (-0.42%) | 61.48 | 61.88 | 10.26K |
| 2025-12-03 | 62.13 | 61.79 | ↓$0.34 (-0.55%) | 61.79 | 62.49 | 5.62K |
| 2025-12-02 | 62.90 | 61.99 | ↓$0.91 (-1.45%) | 61.73 | 62.90 | 12.80K |
| 2025-12-01 | 62.76 | 62.74 | ↓$0.02 (-0.03%) | 62.60 | 63.11 | 10.71K |
| 2025-11-28 | 62.86 | 62.87 | ↑$0.01 (0.02%) | 62.79 | 62.92 | 5.83K |
| 2025-11-26 | 62.34 | 62.70 | ↑$0.36 (0.58%) | 62.34 | 62.95 | 15.28K |
| 2025-11-25 | 61.80 | 62.25 | ↑$0.45 (0.72%) | 61.80 | 62.25 | 8.29K |
| 2025-11-24 | 61.73 | 61.31 | ↓$0.42 (-0.68%) | 61.28 | 61.73 | 15.59K |
| 2025-11-21 | 61.20 | 61.79 | ↑$0.59 (0.96%) | 61.20 | 62.22 | 10.05K |
| 2025-11-20 | 61.44 | 60.96 | ↓$0.48 (-0.78%) | 60.92 | 61.50 | 13.61K |
| 2025-11-19 | 61.55 | 61.23 | ↓$0.32 (-0.52%) | 61.11 | 61.63 | 15.37K |
| 2025-11-18 | 61.26 | 61.80 | ↑$0.54 (0.88%) | 61.26 | 61.92 | 20.39K |
| 2025-11-17 | 61.84 | 61.22 | ↓$0.63 (-1.01%) | 61.22 | 61.98 | 38.92K |
| 2025-11-14 | 62.30 | 61.78 | ↓$0.52 (-0.84%) | 61.60 | 62.30 | 11.92K |
| 2025-11-13 | 61.99 | 62.02 | ↑$0.03 (0.05%) | 61.99 | 62.43 | 14.65K |
| 2025-11-12 | 62.22 | 61.89 | ↓$0.33 (-0.53%) | 61.89 | 62.37 | 13.68K |
| 2025-11-11 | 61.56 | 62.13 | ↑$0.57 (0.92%) | 61.49 | 62.23 | 14.80K |
| 2025-11-10 | 61.40 | 61.39 | ↓$0.01 (-0.02%) | 61.22 | 61.49 | 8.36K |
| 2025-11-07 | 60.79 | 61.27 | ↑$0.48 (0.79%) | 60.79 | 61.37 | 5.50K |
| 2025-11-06 | 60.93 | 60.57 | ↓$0.36 (-0.60%) | 60.45 | 60.96 | 25.56K |
Create an account or log in to view more rows.
$FXG hang tight
ignore fud and buy dips if you can
everyone be okay????
$FXG ugh oh
we heatin back up
$FXG Keep up the pressure.
$FXG hot damn <3
$FXG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FXG let it ride
$FXG Any red I see I shall buy
$FXG pump up the volume
$FXG longer we hold
more pressure on the shorts
$FXG Don't hold!!! Buy it