Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

67.03 +0.19 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	68.64	68.83	68.48	68.49	24,043	+0.00(+0.00%)
Mar 27, 2024	68.09	68.51	68.09	68.49	34,937	+0.67(+0.99%)
Mar 26, 2024	67.91	68.05	67.82	67.82	29,607	+0.00(+0.00%)
Mar 25, 2024	67.87	68.09	67.73	67.82	41,175	+0.02(+0.04%)
Mar 22, 2024	67.91	67.92	67.65	67.80	21,190	-0.09(-0.13%)
Mar 21, 2024	67.74	68.00	67.44	67.88	27,436	+0.32(+0.48%)
Mar 20, 2024	67.37	67.56	67.21	67.56	43,554	+0.32(+0.48%)
Mar 19, 2024	67.09	67.28	66.99	67.24	33,087	+0.41(+0.61%)
Mar 18, 2024	66.44	67.05	66.44	66.83	51,119	+0.27(+0.41%)
Mar 15, 2024	65.95	66.59	65.95	66.56	23,344	+0.43(+0.65%)
Mar 14, 2024	66.51	66.51	65.82	66.13	34,469	-0.41(-0.62%)
Mar 13, 2024	66.34	66.67	66.34	66.54	20,175	+0.32(+0.48%)
Mar 12, 2024	66.13	66.28	66.00	66.22	10,072	+0.25(+0.37%)
Mar 11, 2024	65.73	66.31	65.73	65.98	14,570	+0.22(+0.34%)
Mar 08, 2024	65.53	65.86	65.50	65.75	27,471	+0.15(+0.23%)
Mar 07, 2024	65.53	65.71	65.44	65.60	24,399	+0.30(+0.46%)
Mar 06, 2024	65.22	65.51	65.21	65.30	28,471	+0.31(+0.48%)
Mar 05, 2024	65.33	65.50	64.88	64.99	19,505	-0.17(-0.26%)
Mar 04, 2024	64.96	65.17	64.92	65.16	16,505	+0.13(+0.20%)

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.