Skip to main content

Consumer Staples Alphadex ETF FT (NY: FXG )

65.10 +0.15 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 60.25 60.37 60.06 60.31 51,268 -0.02(-0.03%)
May 30, 2023 60.67 60.67 60.27 60.33 51,020 -0.53(-0.88%)
May 26, 2023 61.08 61.14 60.75 60.86 52,347 -0.20(-0.32%)
May 25, 2023 61.11 61.33 60.79 61.06 44,982 -0.36(-0.58%)
May 24, 2023 61.58 61.67 61.29 61.42 87,878 -0.29(-0.46%)
May 23, 2023 61.62 61.83 61.44 61.70 47,064 -0.10(-0.16%)
May 22, 2023 62.29 62.45 61.79 61.80 55,427 -0.45(-0.73%)
May 19, 2023 62.30 62.43 62.01 62.26 33,037 -0.07(-0.11%)
May 18, 2023 62.13 62.38 61.87 62.32 49,445 +0.02(+0.03%)
May 17, 2023 62.22 62.35 61.72 62.30 66,137 +0.27(+0.43%)
May 16, 2023 62.54 62.54 62.04 62.04 31,611 -0.71(-1.13%)
May 15, 2023 62.87 62.87 62.59 62.75 36,022 -0.09(-0.14%)
May 12, 2023 62.85 62.95 62.57 62.84 94,743 +0.07(+0.11%)
May 11, 2023 62.44 62.79 62.38 62.77 108,078 +0.20(+0.32%)
May 10, 2023 62.79 63.02 62.20 62.57 247,053 +0.16(+0.25%)
May 09, 2023 62.35 62.56 62.24 62.41 40,371 -0.03(-0.05%)
May 08, 2023 62.85 63.00 62.41 62.44 120,943 -0.74(-1.17%)
May 05, 2023 62.71 63.39 62.71 63.18 39,570 +0.74(+1.19%)
May 04, 2023 62.88 62.88 62.23 62.44 35,270 -0.43(-0.69%)
May 03, 2023 62.99 63.41 62.86 62.88 123,533 +0.11(+0.17%)
May 02, 2023 62.90 62.93 62.10 62.77 60,173 -0.44(-0.70%)
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.