First Trust Consumer Staples AlphaDEX Fund (FXG)
58.42
+1.03
(+1.79%)
USD |
NYSEARCA |
Oct 02, 16:00
58.25
-0.17
(-0.29%)
After-Hours: 20:00
FXG Price : 58.42 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 58.00 | 58.42 | 57.97 | 58.42 | 6680.00 |
| Oct 01, 2026 | 57.63 | 57.75 | 57.29 | 57.39 | 69159.00 |
| Sep 30, 2026 | 58.74 | 58.74 | 57.82 | 57.82 | 8842.00 |
| Sep 29, 2026 | 58.51 | 58.72 | 58.27 | 58.51 | 20213.00 |
| Sep 28, 2026 | 58.36 | 58.78 | 58.24 | 58.71 | 10359.00 |
| Sep 25, 2026 | 58.54 | 58.78 | 58.21 | 58.50 | 9106.00 |
| Sep 24, 2026 | 59.51 | 59.51 | 58.63 | 58.71 | 8293.00 |
| Sep 23, 2026 | 60.37 | 60.37 | 59.51 | 59.53 | 15536.00 |
| Sep 22, 2026 | 60.92 | 60.92 | 60.28 | 60.28 | 37714.00 |
| Sep 21, 2026 | 60.93 | 60.99 | 60.44 | 60.44 | 9890.00 |
| Sep 18, 2026 | 61.34 | 61.47 | 61.04 | 61.10 | 7755.00 |
| Sep 17, 2026 | 61.95 | 62.01 | 61.71 | 61.71 | 7810.00 |
| Sep 16, 2026 | 62.10 | 62.32 | 61.80 | 61.80 | 15917.00 |
| Sep 15, 2026 | 62.27 | 62.27 | 61.90 | 62.05 | 19636.00 |
| Sep 14, 2026 | 62.63 | 62.86 | 62.46 | 62.48 | 14493.00 |
| 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 |
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