Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

68.07 -0.23 (-0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	62.62	63.04	62.62	63.03	22,991	+0.32(+0.50%)
Apr 27, 2023	61.90	62.71	61.90	62.71	29,658	+0.82(+1.32%)
Apr 26, 2023	61.89	62.05	61.82	61.89	23,066	-0.11(-0.18%)
Apr 25, 2023	62.09	62.36	61.93	62.00	32,135	-0.28(-0.44%)
Apr 24, 2023	61.98	62.30	61.98	62.28	24,727	+0.25(+0.40%)
Apr 21, 2023	62.26	62.26	61.91	62.03	21,770	-0.01(-0.02%)
Apr 20, 2023	61.84	62.06	61.84	62.04	56,428	+0.06(+0.10%)
Apr 19, 2023	62.31	62.31	61.94	61.98	24,406	-0.32(-0.51%)
Apr 18, 2023	62.26	62.30	61.90	62.30	46,792	+0.06(+0.10%)
Apr 17, 2023	61.75	62.25	61.75	62.24	124,770	+0.49(+0.80%)
Apr 14, 2023	62.03	62.03	61.54	61.74	55,701	-0.35(-0.56%)
Apr 13, 2023	62.00	62.18	61.61	62.09	58,547	+0.20(+0.32%)
Apr 12, 2023	62.22	62.33	61.86	61.89	35,844	-0.40(-0.65%)
Apr 11, 2023	61.97	62.40	61.97	62.30	30,075	+0.37(+0.59%)
Apr 10, 2023	61.52	61.94	61.52	61.93	92,320	+0.29(+0.46%)
Apr 06, 2023	61.64	61.84	61.52	61.64	65,721	+0.12(+0.19%)
Apr 05, 2023	61.28	61.62	61.28	61.52	98,510	+0.17(+0.27%)
Apr 04, 2023	61.71	61.71	61.16	61.36	94,256	-0.45(-0.73%)

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.