Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

67.72 -0.11 (-0.16%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.29	64.37	62.69	62.77	296,598	-1.68(-2.60%)
Apr 28, 2022	63.97	64.45	63.51	64.44	213,115	+0.78(+1.22%)
Apr 27, 2022	63.41	64.31	63.06	63.67	390,083	+0.49(+0.78%)
Apr 26, 2022	64.31	64.46	63.15	63.17	137,665	-1.08(-1.67%)
Apr 25, 2022	64.01	64.41	62.97	64.25	240,477	+0.01(+0.02%)
Apr 22, 2022	65.62	65.62	64.21	64.24	137,452	-1.39(-2.11%)
Apr 21, 2022	66.14	66.43	65.53	65.63	241,628	-0.20(-0.31%)
Apr 20, 2022	65.23	65.98	65.23	65.83	549,642	+0.79(+1.21%)
Apr 19, 2022	64.08	65.10	64.08	65.04	169,757	+0.92(+1.44%)
Apr 18, 2022	64.34	64.60	63.94	64.12	62,237	-0.27(-0.42%)
Apr 14, 2022	64.22	64.74	64.22	64.39	59,886	+0.26(+0.41%)
Apr 13, 2022	63.71	64.18	63.57	64.13	121,457	+0.52(+0.82%)
Apr 12, 2022	63.64	64.13	63.48	63.61	78,148	+0.04(+0.06%)
Apr 11, 2022	63.74	64.19	63.54	63.57	96,346	+0.02(+0.03%)
Apr 08, 2022	63.34	63.83	63.15	63.55	73,687	+0.60(+0.95%)
Apr 07, 2022	62.46	63.11	62.37	62.95	38,568	+0.47(+0.74%)
Apr 06, 2022	61.98	62.73	61.98	62.49	211,631	+0.30(+0.48%)
Apr 05, 2022	62.17	62.80	62.09	62.19	160,328	-0.07(-0.11%)
Apr 04, 2022	62.50	62.50	61.57	62.25	45,310	-0.23(-0.37%)

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.