Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

64.27 -0.38 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.57	59.81		59.79	64,904	-0.03(-0.05%)
Jan 28, 2022	58.92	59.80	58.61	59.81	29,980	+0.52(+0.88%)
Jan 27, 2022	59.34	60.10	59.02	59.29	32,931	+0.46(+0.79%)
Jan 26, 2022	59.46	59.72	58.82	58.83	26,687	-0.31(-0.52%)
Jan 25, 2022	59.28	59.47	58.40	59.14	36,204	-0.74(-1.24%)
Jan 24, 2022	59.64	59.96	58.64	59.88	97,533	+0.13(+0.21%)
Jan 21, 2022	60.01	60.40	59.76	59.76	63,164	-0.27(-0.45%)
Jan 20, 2022	60.91	61.08	60.03	60.03	38,059	-0.83(-1.37%)
Jan 19, 2022	61.20	61.32	60.82	60.86	18,485	-0.27(-0.44%)
Jan 18, 2022	61.33	61.34	60.70	61.13	28,038	-0.61(-0.99%)
Jan 14, 2022				61.74	0	+0.31(+0.50%)
Jan 13, 2022	60.98	61.65	60.98	61.43	86,586	+0.53(+0.87%)
Jan 12, 2022	61.01	61.10	60.72	60.90	27,199	-0.10(-0.17%)
Jan 11, 2022	60.99	61.00	60.37	61.00	130,798	+0.02(+0.04%)
Jan 10, 2022	60.99	61.25	60.71	60.97	27,648	-0.09(-0.14%)
Jan 07, 2022	60.54	61.20	60.54	61.06	47,662	+0.53(+0.88%)
Jan 06, 2022	60.40	60.96	60.39	60.53	24,639	+0.11(+0.18%)
Jan 05, 2022	60.52	61.10	60.42	60.42	38,661	-0.02(-0.03%)
Jan 04, 2022	60.24	60.72	60.24	60.44	61,784	+0.42(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.