First Trust Cons. Staples AlphaDEX (FXG)
64.40
-0.10 (-0.16%)
NYSE · Last Trade: Jul 5th, 2:15 AM EDT
Historical Prices For First Trust Cons. Staples AlphaDEX (FXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 64.53 | 64.53 | 64.23 | 64.40 | 9,017 | 64.40 |
| 7/02/2025 | 64.20 | 64.54 | 63.97 | 64.50 | 13,974 | 64.50 |
| 7/01/2025 | 63.36 | 64.54 | 63.27 | 64.19 | 57,540 | 64.19 |
| 6/30/2025 | 63.00 | 63.29 | 62.89 | 63.28 | 15,916 | 63.28 |
| 6/27/2025 | 63.09 | 63.13 | 62.71 | 62.97 | 16,734 | 62.97 |
| 6/26/2025 | 62.91 | 63.25 | 62.88 | 62.94 | 15,629 | 62.94 |
| 6/25/2025 | 64.20 | 64.20 | 63.19 | 63.19 | 13,137 | 62.67 |
| 6/24/2025 | 64.50 | 64.50 | 64.32 | 64.40 | 12,188 | 63.88 |
| 6/23/2025 | 63.97 | 64.47 | 63.97 | 64.47 | 9,657 | 63.94 |
| 6/20/2025 | 64.22 | 64.25 | 63.92 | 63.97 | 9,814 | 63.45 |
| 6/18/2025 | 63.89 | 64.20 | 63.76 | 63.76 | 18,377 | 63.24 |
| 6/17/2025 | 64.15 | 64.43 | 63.80 | 63.84 | 21,451 | 63.32 |
| 6/16/2025 | 64.02 | 64.53 | 64.01 | 64.18 | 13,159 | 63.65 |
| 6/13/2025 | 63.60 | 64.35 | 63.57 | 63.68 | 20,750 | 63.16 |
| 6/12/2025 | 63.01 | 63.76 | 62.87 | 63.76 | 7,411 | 63.24 |
| 6/11/2025 | 63.41 | 63.41 | 62.92 | 63.07 | 12,071 | 62.55 |
| 6/10/2025 | 63.35 | 63.63 | 63.15 | 63.30 | 17,590 | 62.79 |
| 6/09/2025 | 62.81 | 62.91 | 62.35 | 62.76 | 20,839 | 62.25 |
| 6/06/2025 | 62.92 | 63.01 | 62.60 | 62.78 | 11,665 | 62.27 |
| 6/05/2025 | 62.50 | 62.72 | 62.41 | 62.46 | 12,571 | 61.94 |
| 6/04/2025 | 63.53 | 63.53 | 63.07 | 63.08 | 92,087 | 62.56 |
| 6/03/2025 | 63.54 | 63.64 | 63.16 | 63.44 | 10,617 | 62.93 |
| 6/02/2025 | 63.74 | 63.74 | 63.30 | 63.62 | 115,636 | 63.10 |
| 5/30/2025 | 63.79 | 64.11 | 63.75 | 63.91 | 7,462 | 63.39 |
| 5/29/2025 | 63.56 | 63.80 | 63.17 | 63.73 | 13,683 | 63.21 |
| 5/28/2025 | 63.87 | 63.94 | 63.42 | 63.42 | 7,859 | 62.91 |
| 5/27/2025 | 63.44 | 63.94 | 63.30 | 63.94 | 16,170 | 63.42 |
| 5/23/2025 | 62.90 | 63.32 | 62.62 | 63.21 | 47,997 | 62.69 |
| 5/22/2025 | 63.50 | 63.50 | 62.82 | 63.05 | 28,719 | 62.53 |
| 5/21/2025 | 64.70 | 64.78 | 63.64 | 63.64 | 11,671 | 63.12 |
| 5/20/2025 | 65.21 | 65.31 | 64.97 | 65.03 | 8,452 | 64.50 |
| 5/19/2025 | 64.96 | 64.96 | 64.59 | 64.82 | 7,220 | 64.29 |
| 5/16/2025 | 64.25 | 65.10 | 64.25 | 65.10 | 11,632 | 64.57 |
| 5/15/2025 | 63.47 | 64.23 | 63.01 | 64.23 | 9,788 | 63.70 |
| 5/14/2025 | 63.81 | 63.81 | 63.33 | 63.36 | 8,308 | 62.84 |
| 5/13/2025 | 64.30 | 64.37 | 63.79 | 63.90 | 96,343 | 63.38 |
| 5/12/2025 | 64.39 | 64.72 | 63.73 | 64.28 | 7,941 | 63.75 |
| 5/09/2025 | 64.11 | 64.33 | 64.02 | 64.02 | 19,263 | 63.50 |
| 5/08/2025 | 64.41 | 64.89 | 64.11 | 64.32 | 497,575 | 63.79 |
| 5/07/2025 | 64.61 | 64.71 | 64.10 | 64.42 | 9,713 | 63.89 |
| 5/06/2025 | 64.49 | 64.60 | 64.24 | 64.51 | 16,025 | 63.98 |
| 5/05/2025 | 64.45 | 64.69 | 64.41 | 64.44 | 8,921 | 63.91 |
| 5/02/2025 | 64.99 | 64.99 | 64.48 | 64.59 | 6,034 | 64.06 |
| 5/01/2025 | 65.29 | 65.29 | 64.49 | 64.49 | 7,469 | 63.96 |
| 4/30/2025 | 65.06 | 65.54 | 64.62 | 65.46 | 7,532 | 64.92 |
| 4/29/2025 | 64.44 | 65.17 | 64.44 | 65.16 | 9,407 | 64.63 |
| 4/28/2025 | 64.88 | 65.15 | 64.35 | 64.62 | 7,876 | 64.09 |
| 4/25/2025 | 65.02 | 65.02 | 64.30 | 64.76 | 9,401 | 64.23 |
| 4/24/2025 | 65.24 | 65.24 | 64.89 | 64.98 | 12,341 | 64.45 |
| 4/23/2025 | 66.02 | 66.02 | 65.00 | 65.33 | 38,560 | 64.80 |
| 4/22/2025 | 65.18 | 65.72 | 65.13 | 65.64 | 16,444 | 65.10 |
| 4/21/2025 | 64.87 | 64.87 | 64.09 | 64.66 | 7,484 | 64.13 |
| 4/17/2025 | 64.10 | 65.17 | 64.08 | 65.08 | 34,589 | 64.55 |
| 4/16/2025 | 64.59 | 64.82 | 63.81 | 64.07 | 24,291 | 63.55 |
| 4/15/2025 | 65.16 | 65.16 | 64.29 | 64.40 | 19,474 | 63.87 |
| 4/14/2025 | 64.72 | 65.18 | 64.64 | 65.05 | 7,989 | 64.52 |
| 4/11/2025 | 63.34 | 64.68 | 63.26 | 64.49 | 8,060 | 63.96 |
| 4/10/2025 | 63.37 | 64.01 | 62.65 | 63.48 | 10,604 | 62.96 |
| 4/09/2025 | 60.83 | 63.82 | 60.75 | 63.77 | 25,574 | 63.25 |
| 4/08/2025 | 63.76 | 63.76 | 60.65 | 61.21 | 77,887 | 60.71 |
| 4/07/2025 | 62.01 | 63.12 | 61.26 | 62.29 | 21,808 | 61.78 |