Skip to main content

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

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.