First Trust Cnsmr Staples AlphaDEX® ETF (FXG)
68.43
+0.59
(+0.87%)
USD |
NYSEARCA |
Nov 21, 16:00
FXG Price: 68.43 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 67.65 | 68.44 | 67.65 | 68.43 | 9692.00 |
| Nov 20, 2024 | 67.41 | 67.86 | 67.41 | 67.84 | 25728.00 |
| Nov 19, 2024 | 67.34 | 67.86 | 67.34 | 67.73 | 31820.00 |
| Nov 18, 2024 | 67.16 | 67.80 | 67.16 | 67.60 | 41555.00 |
| Nov 15, 2024 | 67.85 | 68.02 | 67.22 | 67.22 | 54348.00 |
| Nov 14, 2024 | 68.75 | 68.75 | 68.06 | 68.06 | 90461.00 |
| Nov 13, 2024 | 68.54 | 68.71 | 68.54 | 68.56 | 11579.00 |
| Nov 12, 2024 | 68.79 | 68.83 | 68.41 | 68.62 | 36120.00 |
| Nov 11, 2024 | 69.11 | 69.11 | 68.59 | 68.64 | 5639.00 |
| Nov 08, 2024 | 67.84 | 68.53 | 67.80 | 68.39 | 21344.00 |
| Nov 07, 2024 | 67.72 | 68.08 | 67.72 | 67.80 | 22425.00 |
| Nov 06, 2024 | 68.27 | 68.66 | 68.00 | 68.00 | 40563.00 |
| Nov 05, 2024 | 66.28 | 67.47 | 66.28 | 67.47 | 17676.00 |
| Nov 04, 2024 | 66.18 | 66.72 | 66.18 | 66.44 | 14735.00 |
| Nov 01, 2024 | 65.96 | 66.40 | 65.96 | 66.08 | 19953.00 |
| Oct 31, 2024 | 66.02 | 66.37 | 65.82 | 65.82 | 175843.0 |
| Oct 30, 2024 | 66.34 | 66.50 | 65.98 | 66.00 | 11111.00 |
| Oct 29, 2024 | 66.68 | 67.11 | 66.53 | 66.53 | 6503.00 |
| Oct 28, 2024 | 67.32 | 67.45 | 67.18 | 67.18 | 11306.00 |
| Oct 25, 2024 | 67.01 | 67.31 | 66.75 | 66.79 | 30724.00 |
| Oct 24, 2024 | 67.13 | 67.23 | 66.87 | 66.97 | 9828.00 |
| Oct 23, 2024 | 66.79 | 67.11 | 66.73 | 67.11 | 15410.00 |
| Oct 22, 2024 | 67.01 | 67.08 | 66.86 | 67.08 | 10694.00 |
| Oct 21, 2024 | 67.92 | 67.92 | 67.22 | 67.22 | 7550.00 |
| Oct 18, 2024 | 67.86 | 67.97 | 67.50 | 67.97 | 6990.00 |
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
69.07
Maximum
Sep 04 2024
58.70
Average
61.06
Median