First Trust Consumer Staples AlphaDEX Fund (FXG)
62.06
-0.08
(-0.13%)
USD |
NYSEARCA |
Sep 11, 16:00
62.09
+0.03
(+0.05%)
After-Hours: 20:00
FXG Price : 62.06 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 62.57 | 62.57 | 61.84 | 62.06 | 18397.00 |
| Sep 10, 2026 | 62.78 | 62.78 | 62.14 | 62.14 | 7310.00 |
| Sep 09, 2026 | 62.81 | 62.85 | 62.53 | 62.53 | 5976.00 |
| Sep 08, 2026 | 63.99 | 63.99 | 63.37 | 63.42 | 8426.00 |
| Sep 04, 2026 | 64.17 | 64.48 | 64.02 | 64.05 | 5168.00 |
| Sep 03, 2026 | 64.34 | 64.60 | 64.34 | 64.53 | 4343.00 |
| Sep 02, 2026 | 65.38 | 66.12 | 65.32 | 65.53 | 21502.00 |
| Sep 01, 2026 | 65.15 | 65.62 | 65.15 | 65.21 | 5010.00 |
| Aug 31, 2026 | 65.39 | 65.39 | 64.93 | 64.95 | 14785.00 |
| Aug 28, 2026 | 65.29 | 65.45 | 65.29 | 65.43 | 3204.00 |
| Aug 27, 2026 | 65.43 | 65.43 | 64.96 | 64.99 | 68854.00 |
| Aug 26, 2026 | 66.60 | 66.60 | 66.09 | 66.09 | 15784.00 |
| Aug 25, 2026 | 66.53 | 66.53 | 66.10 | 66.43 | 2187.00 |
| Aug 24, 2026 | 66.72 | 67.07 | 66.72 | 66.95 | 6343.00 |
| Aug 21, 2026 | 66.14 | 66.39 | 66.14 | 66.35 | 4016.00 |
| Aug 20, 2026 | 65.87 | 66.52 | 65.87 | 66.07 | 5715.00 |
| Aug 19, 2026 | 65.87 | 66.77 | 65.87 | 66.41 | 5478.00 |
| Aug 18, 2026 | 65.55 | 65.89 | 65.34 | 65.51 | 22317.00 |
| Aug 17, 2026 | 65.50 | 65.50 | 65.06 | 65.24 | 34492.00 |
| Aug 14, 2026 | 65.45 | 65.80 | 65.44 | 65.77 | 6682.00 |
| Aug 13, 2026 | 65.37 | 65.51 | 65.17 | 65.37 | 10259.00 |
| Aug 12, 2026 | 64.38 | 64.78 | 64.20 | 64.71 | 7094.00 |
| Aug 11, 2026 | 64.31 | 64.66 | 64.21 | 64.64 | 13186.00 |
| Aug 10, 2026 | 64.66 | 64.97 | 64.42 | 64.55 | 3708.00 |
| Aug 07, 2026 | 64.80 | 65.14 | 64.61 | 64.97 | 6687.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median