First Trust Cnsmr Staples AlphaDEX® ETF (FXG)
66.92
+0.23
(+0.34%)
USD |
NYSEARCA |
Apr 24, 16:00
66.92
0.00 (0.00%)
After-Hours: 18:24
FXG Price: 66.92 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 66.53 | 66.79 | 66.53 | 66.69 | 22904.00 |
Apr 22, 2024 | 66.24 | 66.68 | 66.01 | 66.47 | 20920.00 |
Apr 19, 2024 | 65.17 | 66.00 | 65.17 | 65.98 | 19555.00 |
Apr 18, 2024 | 65.25 | 65.31 | 64.96 | 65.23 | 25165.00 |
Apr 17, 2024 | 65.48 | 65.48 | 64.89 | 65.03 | 21123.00 |
Apr 16, 2024 | 65.06 | 65.25 | 64.88 | 65.11 | 27692.00 |
Apr 15, 2024 | 65.58 | 65.69 | 64.85 | 64.97 | 21259.00 |
Apr 12, 2024 | 66.15 | 66.15 | 65.18 | 65.21 | 24653.00 |
Apr 11, 2024 | 67.06 | 67.06 | 66.35 | 66.37 | 28013.00 |
Apr 10, 2024 | 66.85 | 67.16 | 66.67 | 66.96 | 24739.00 |
Apr 09, 2024 | 67.24 | 67.44 | 66.87 | 67.43 | 15254.00 |
Apr 08, 2024 | 67.02 | 67.34 | 67.02 | 67.12 | 8099.00 |
Apr 05, 2024 | 66.85 | 67.19 | 66.85 | 67.14 | 16576.00 |
Apr 04, 2024 | 67.50 | 67.50 | 66.67 | 66.86 | 34539.00 |
Apr 03, 2024 | 67.79 | 67.79 | 67.20 | 67.28 | 29775.00 |
Apr 02, 2024 | 67.99 | 68.07 | 67.82 | 67.96 | 54932.00 |
Apr 01, 2024 | 68.48 | 68.56 | 68.29 | 68.29 | 67045.00 |
Mar 28, 2024 | 68.64 | 68.83 | 68.48 | 68.49 | 24043.00 |
Mar 27, 2024 | 68.09 | 68.51 | 68.09 | 68.49 | 34937.00 |
Mar 26, 2024 | 67.91 | 68.05 | 67.82 | 67.82 | 29607.00 |
Mar 25, 2024 | 67.87 | 68.09 | 67.73 | 67.82 | 41175.00 |
Mar 22, 2024 | 67.91 | 67.92 | 67.65 | 67.80 | 21190.00 |
Mar 21, 2024 | 67.74 | 68.00 | 67.44 | 67.88 | 27436.00 |
Mar 20, 2024 | 67.47 | 67.66 | 67.31 | 67.66 | 43490.00 |
Mar 19, 2024 | 67.19 | 67.38 | 67.09 | 67.34 | 33039.00 |
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
36.31
Minimum
Mar 23 2020
68.49
Maximum
Mar 27 2024
56.38
Average
58.48
Median