Skip to main content

Consumer Staples Alphadex ETF FT (NY: FXG )

66.28 +0.93 (+1.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 64.80 65.35 64.80 65.35 30,137 +0.76(+1.17%)
Jul 15, 2024 64.95 65.03 64.59 64.59 8,724 -0.17(-0.26%)
Jul 12, 2024 64.75 64.98 64.62 64.76 18,741 +0.26(+0.40%)
Jul 11, 2024 64.11 64.50 63.97 64.50 8,838 +0.56(+0.88%)
Jul 10, 2024 63.83 63.95 63.70 63.94 27,317 +0.20(+0.32%)
Jul 09, 2024 64.22 64.22 63.74 63.74 8,947 -0.46(-0.72%)
Jul 08, 2024 64.34 64.48 64.15 64.20 20,308 +0.06(+0.09%)
Jul 05, 2024 64.12 64.20 63.76 64.14 26,714 -0.15(-0.24%)
Jul 03, 2024 64.43 64.56 64.17 64.29 8,073 -0.12(-0.18%)
Jul 02, 2024 64.16 64.41 63.95 64.41 42,144 +0.30(+0.47%)
Jul 01, 2024 64.75 65.01 64.10 64.11 100,813 -0.33(-0.50%)
Jun 28, 2024 64.67 64.77 64.17 64.44 21,569 -0.19(-0.30%)
Jun 27, 2024 64.72 64.72 64.34 64.63 13,085 -0.18(-0.28%)
Jun 26, 2024 64.76 64.89 64.69 64.81 37,759 -0.37(-0.57%)
Jun 25, 2024 65.70 65.70 65.03 65.18 30,352 -0.62(-0.94%)
Jun 24, 2024 65.06 65.84 65.06 65.80 23,571 +0.68(+1.04%)
Jun 21, 2024 64.61 65.12 64.61 65.12 11,037 +0.58(+0.89%)
Jun 20, 2024 64.85 64.93 64.54 64.54 23,328 -0.22(-0.34%)
Jun 18, 2024 64.61 64.81 64.52 64.76 33,049 +0.15(+0.23%)
Jun 17, 2024 63.77 64.69 63.77 64.61 24,247 +0.68(+1.06%)
Jun 14, 2024 64.23 64.23 63.81 63.93 8,780 -0.38(-0.59%)
Jun 13, 2024 64.27 64.39 63.76 64.31 25,573 -0.07(-0.11%)
Jun 12, 2024 65.13 65.13 64.38 64.38 13,192 -0.37(-0.57%)
Jun 11, 2024 64.73 64.77 64.32 64.75 10,721 -0.13(-0.20%)
Jun 10, 2024 65.12 65.12 64.40 64.88 9,122 -0.36(-0.55%)
Jun 07, 2024 65.41 65.71 65.23 65.24 7,779 -0.39(-0.59%)
Jun 06, 2024 65.21 65.79 65.21 65.63 15,882 +0.20(+0.30%)
Jun 05, 2024 65.58 65.58 65.04 65.43 11,381 -0.16(-0.24%)
Jun 04, 2024 65.85 65.85 65.59 65.59 11,663 -0.44(-0.67%)
Jun 03, 2024 66.21 66.45 65.82 66.03 11,371 -0.32(-0.48%)
May 31, 2024 64.96 66.34 64.96 66.34 30,928 +1.43(+2.21%)
May 30, 2024 65.13 65.13 64.82 64.91 21,269 +0.02(+0.03%)
May 29, 2024 65.23 65.28 64.89 64.89 15,687 -0.80(-1.21%)
May 28, 2024 66.59 66.59 65.44 65.69 20,865 -0.99(-1.49%)
May 24, 2024 66.62 66.80 66.59 66.68 163,306 +0.19(+0.28%)
May 23, 2024 67.17 67.17 66.42 66.49 8,427 -0.73(-1.08%)
May 22, 2024 67.28 67.34 67.14 67.22 8,198 -0.27(-0.40%)
May 21, 2024 67.40 67.49 67.19 67.49 6,920 +0.01(+0.02%)
May 20, 2024 67.78 67.78 67.44 67.47 13,403 -0.24(-0.36%)
May 17, 2024 67.82 67.88 67.66 67.72 10,003 -0.23(-0.34%)
May 16, 2024 67.41 67.96 67.41 67.95 38,781 +0.63(+0.93%)
May 15, 2024 67.76 67.76 67.28 67.32 12,236 -0.23(-0.34%)
May 14, 2024 67.91 67.91 67.40 67.55 9,154 -0.09(-0.13%)
May 13, 2024 67.62 68.03 67.59 67.64 26,326 +0.18(+0.27%)
May 10, 2024 67.10 67.46 67.10 67.46 10,517 +0.49(+0.73%)
May 09, 2024 66.26 67.04 66.26 66.97 19,704 +0.74(+1.11%)
May 08, 2024 66.16 66.46 66.16 66.23 13,086 -0.25(-0.37%)
May 07, 2024 66.38 66.50 66.27 66.48 16,770 +0.60(+0.90%)
May 06, 2024 66.09 66.09 65.55 65.89 23,500 +0.44(+0.67%)
May 03, 2024 65.58 65.61 65.29 65.45 18,845 +0.04(+0.05%)
May 02, 2024 65.21 65.57 65.03 65.41 6,656 +0.44(+0.68%)
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.