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 (%)
Apr 30, 2020 42.18 42.18 41.47 41.83 91,735 -0.48(-1.13%)
Apr 29, 2020 42.57 42.62 42.05 42.31 81,928 +0.17(+0.40%)
Apr 28, 2020 42.32 42.46 42.06 42.14 46,209 +0.24(+0.56%)
Apr 27, 2020 41.39 42.05 41.39 41.91 28,386 +0.65(+1.57%)
Apr 24, 2020 41.02 41.32 40.74 41.26 20,290 +0.49(+1.20%)
Apr 23, 2020 40.61 41.12 40.61 40.77 41,182 -0.03(-0.07%)
Apr 22, 2020 40.83 40.99 40.51 40.80 34,072 +0.56(+1.38%)
Apr 21, 2020 40.72 40.85 40.17 40.24 21,184 -0.83(-2.02%)
Apr 20, 2020 41.19 41.72 41.07 41.07 37,682 -0.44(-1.07%)
Apr 17, 2020 41.34 41.57 40.86 41.51 216,185 +0.81(+1.99%)
Apr 16, 2020 40.65 40.84 40.11 40.70 70,556 +0.37(+0.91%)
Apr 15, 2020 40.64 40.72 39.96 40.34 50,561 -0.91(-2.21%)
Apr 14, 2020 40.60 41.29 40.60 41.25 41,368 +1.33(+3.32%)
Apr 13, 2020 40.03 40.05 39.29 39.92 36,956 -0.21(-0.52%)
Apr 09, 2020 39.94 40.58 39.87 40.13 38,668 +0.60(+1.52%)
Apr 08, 2020 39.27 39.77 38.87 39.53 46,984 +0.56(+1.45%)
Apr 07, 2020 39.67 40.00 38.92 38.96 65,388 -0.02(-0.05%)
Apr 06, 2020 38.63 39.14 38.22 38.98 153,784 +1.35(+3.58%)
Apr 03, 2020 37.35 37.68 37.03 37.63 28,576 +0.40(+1.06%)
Apr 02, 2020 36.24 37.39 36.24 37.24 37,353 +0.46(+1.25%)
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.