Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples Alphadex ETF FT (NY: FXG )

67.89 -0.28 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 68.05 68.05 67.76 67.89 17,192 -0.28(-0.41%)
Sep 19, 2024 68.55 68.55 67.88 68.17 30,743 +0.07(+0.10%)
Sep 18, 2024 67.88 68.50 67.88 68.10 14,496 +0.10(+0.15%)
Sep 17, 2024 68.45 68.68 67.96 68.00 7,835 -0.31(-0.45%)
Sep 16, 2024 68.20 68.56 68.16 68.31 11,366 +0.39(+0.57%)
Sep 13, 2024 67.63 68.06 67.50 67.92 8,398 +0.50(+0.75%)
Sep 12, 2024 66.93 67.49 66.93 67.42 10,857 +0.44(+0.66%)
Sep 11, 2024 67.06 67.06 66.51 66.98 21,716 -0.69(-1.02%)
Sep 10, 2024 68.23 68.34 67.55 67.67 15,499 -0.61(-0.89%)
Sep 09, 2024 68.41 68.67 68.24 68.28 14,507 -0.06(-0.09%)
Sep 06, 2024 68.80 69.08 68.29 68.34 33,426 -0.41(-0.59%)
Sep 05, 2024 69.15 69.21 68.66 68.75 12,794 -0.32(-0.47%)
Sep 04, 2024 68.73 69.13 68.71 69.07 31,407 +0.30(+0.44%)
Sep 03, 2024 68.39 69.15 68.39 68.77 28,248 +0.36(+0.53%)
Aug 30, 2024 68.06 68.41 67.95 68.41 5,889 +0.44(+0.65%)
Aug 29, 2024 68.28 68.28 67.57 67.97 5,959 -0.12(-0.17%)
Aug 28, 2024 67.91 68.08 67.68 68.08 10,446 +0.09(+0.13%)
Aug 27, 2024 68.03 68.04 67.82 67.99 12,514 +0.02(+0.02%)
Aug 26, 2024 68.04 68.51 67.93 67.98 41,931 +0.05(+0.07%)
Aug 23, 2024 67.69 67.93 67.58 67.93 17,138 +0.56(+0.83%)
Aug 22, 2024 67.61 67.61 67.16 67.37 16,166 -0.08(-0.12%)
Aug 21, 2024 67.44 67.57 67.32 67.45 11,100 +0.31(+0.46%)
Aug 20, 2024 67.42 67.42 67.07 67.14 16,321 -0.26(-0.38%)
Aug 19, 2024 67.03 67.45 67.01 67.40 19,897 +0.47(+0.70%)
Aug 16, 2024 66.66 66.97 66.66 66.93 5,922 +0.17(+0.25%)
Aug 15, 2024 67.09 67.22 66.75 66.76 76,802 +0.03(+0.04%)
Aug 14, 2024 66.32 66.90 66.32 66.73 34,603 +0.48(+0.73%)
Aug 13, 2024 65.59 66.32 65.59 66.25 31,713 +0.83(+1.27%)
Aug 12, 2024 65.96 65.96 65.38 65.42 13,432 -0.62(-0.94%)
Aug 09, 2024 66.06 66.11 65.72 66.04 27,729 -0.06(-0.09%)
Aug 08, 2024 65.86 66.33 65.86 66.10 14,177 +0.15(+0.23%)
Aug 07, 2024 66.37 66.85 65.95 65.95 15,388 +0.01(+0.02%)
Aug 06, 2024 65.71 66.71 65.71 65.94 10,197 +0.59(+0.90%)
Aug 05, 2024 65.70 65.94 65.10 65.35 16,643 -1.26(-1.89%)
Aug 02, 2024 66.70 66.89 65.91 66.61 7,365 -0.03(-0.05%)
Aug 01, 2024 66.49 67.08 66.41 66.64 22,215 +0.29(+0.44%)
Jul 31, 2024 66.17 66.81 66.06 66.35 12,203 -0.21(-0.32%)
Jul 30, 2024 65.95 66.58 65.95 66.56 27,258 +0.49(+0.74%)
Jul 29, 2024 66.15 66.19 65.72 66.07 22,479 -0.04(-0.06%)
Jul 26, 2024 65.70 66.18 65.69 66.11 4,802 +0.94(+1.44%)
Jul 25, 2024 64.90 65.76 64.90 65.17 15,269 +0.46(+0.72%)
Jul 24, 2024 64.58 64.91 64.36 64.71 10,719 -0.45(-0.69%)
Jul 23, 2024 65.56 65.56 65.16 65.16 11,198 -0.42(-0.64%)
Jul 22, 2024 65.55 65.61 65.21 65.58 10,766 +0.14(+0.21%)
Jul 19, 2024 65.99 65.99 65.42 65.44 13,932 -0.58(-0.88%)
Jul 18, 2024 66.09 66.67 65.98 66.02 15,105 -0.26(-0.39%)
Jul 17, 2024 65.35 66.58 65.35 66.28 14,640 +0.93(+1.43%)
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%)
May 01, 2024 65.39 65.39 64.84 64.97 9,942 -0.97(-1.47%)
Apr 30, 2024 66.45 66.45 65.94 65.94 25,537 -0.69(-1.04%)
Apr 29, 2024 66.42 66.64 66.31 66.63 25,985 +0.35(+0.53%)
Apr 26, 2024 66.56 66.59 66.28 66.28 3,657 -0.19(-0.28%)
Apr 25, 2024 66.47 66.67 66.25 66.47 9,762 -0.07(-0.10%)
Apr 24, 2024 65.99 66.59 65.95 66.54 12,040 +0.20(+0.30%)
Apr 23, 2024 66.18 66.44 66.18 66.35 23,023 +0.22(+0.33%)
Apr 22, 2024 65.89 66.33 65.67 66.13 21,029 +0.49(+0.75%)
Apr 19, 2024 64.83 65.66 64.83 65.64 19,656 +0.75(+1.15%)
Apr 18, 2024 64.91 64.97 64.63 64.89 25,296 +0.20(+0.31%)
Apr 17, 2024 65.14 65.14 64.55 64.69 21,233 -0.08(-0.12%)
Apr 16, 2024 64.72 64.91 64.55 64.77 27,836 +0.14(+0.21%)
Apr 15, 2024 65.24 65.35 64.51 64.64 21,369 -0.24(-0.36%)
Apr 12, 2024 65.81 65.81 64.84 64.87 24,781 -1.15(-1.75%)
Apr 11, 2024 66.71 66.71 66.01 66.03 28,159 -0.59(-0.88%)
Apr 10, 2024 66.50 66.81 66.32 66.61 24,868 -0.47(-0.70%)
Apr 09, 2024 66.89 67.09 66.52 67.08 15,333 +0.31(+0.46%)
Apr 08, 2024 66.67 66.99 66.67 66.77 8,141 -0.02(-0.03%)
Apr 05, 2024 66.50 66.84 66.50 66.79 16,662 +0.28(+0.42%)
Apr 04, 2024 67.15 67.15 66.32 66.51 34,719 -0.42(-0.62%)
Apr 03, 2024 67.44 67.44 66.85 66.93 29,930 -0.68(-1.00%)
Apr 02, 2024 67.64 67.72 67.47 67.61 55,218 -0.33(-0.48%)
Apr 01, 2024 68.12 68.20 67.94 67.94 67,394 -0.20(-0.29%)
Mar 28, 2024 68.28 68.47 68.12 68.13 24,168 +0.00(+0.00%)
Mar 27, 2024 67.74 68.15 67.74 68.13 35,119 +0.67(+0.99%)
Mar 26, 2024 67.56 67.70 67.47 67.47 29,761 +0.00(+0.00%)
Mar 25, 2024 67.52 67.74 67.38 67.47 41,389 +0.02(+0.04%)
Mar 22, 2024 67.56 67.57 67.30 67.44 21,300 -0.09(-0.13%)
Mar 21, 2024 67.39 67.65 67.09 67.53 27,579 +0.32(+0.48%)
Mar 20, 2024 67.02 67.21 66.86 67.21 43,781 +0.32(+0.48%)
Mar 19, 2024 66.74 66.93 66.64 66.89 33,260 +0.41(+0.61%)
Mar 18, 2024 66.10 66.70 66.10 66.48 51,386 +0.27(+0.41%)
Mar 15, 2024 65.61 66.25 65.61 66.22 23,466 +0.43(+0.65%)
Mar 14, 2024 66.17 66.17 65.48 65.79 34,649 -0.41(-0.62%)
Mar 13, 2024 66.00 66.33 66.00 66.20 20,281 +0.32(+0.48%)
Mar 12, 2024 65.79 65.94 65.66 65.88 10,125 +0.25(+0.37%)
Mar 11, 2024 65.39 65.97 65.39 65.63 14,646 +0.22(+0.34%)
Mar 08, 2024 65.19 65.52 65.16 65.41 27,614 +0.15(+0.23%)
Mar 07, 2024 65.19 65.37 65.11 65.26 24,527 +0.30(+0.46%)
Mar 06, 2024 64.89 65.17 64.88 64.96 28,620 +0.31(+0.48%)
Mar 05, 2024 64.99 65.16 64.55 64.66 19,607 -0.17(-0.26%)
Mar 04, 2024 64.63 64.84 64.59 64.83 16,591 +0.13(+0.20%)
Mar 01, 2024 64.91 64.91 64.62 64.70 138,256 -0.22(-0.34%)
Feb 29, 2024 64.50 64.99 64.50 64.91 20,336 +0.65(+1.00%)
Feb 28, 2024 64.33 64.39 64.10 64.27 24,597 -0.06(-0.09%)
Feb 27, 2024 64.43 64.46 64.18 64.33 19,383 +0.06(+0.09%)
Feb 26, 2024 64.48 64.48 64.22 64.27 22,967 +0.27(+0.43%)
Feb 23, 2024 63.70 64.13 63.69 64.00 17,161 +0.27(+0.43%)
Feb 22, 2024 63.37 63.79 63.05 63.72 37,544 +0.26(+0.42%)
Feb 21, 2024 63.44 63.63 63.26 63.46 17,401 +0.11(+0.18%)
Feb 20, 2024 63.00 63.64 63.00 63.35 33,000 +0.47(+0.74%)
Feb 16, 2024 62.64 63.04 62.47 62.88 14,344 +0.10(+0.16%)
Feb 15, 2024 62.14 62.88 62.14 62.78 30,471 +0.79(+1.28%)
Feb 14, 2024 62.02 62.02 61.45 61.98 18,340 +0.10(+0.16%)
Feb 13, 2024 62.19 62.26 61.64 61.89 70,897 -0.70(-1.11%)
Feb 12, 2024 61.86 62.63 61.86 62.58 30,839 +0.73(+1.19%)
Feb 09, 2024 62.21 62.21 61.75 61.85 21,378 -0.38(-0.61%)
Feb 08, 2024 62.23 62.55 62.02 62.22 46,787 -0.10(-0.16%)
Feb 07, 2024 62.47 62.56 62.26 62.32 20,490 -0.07(-0.11%)
Feb 06, 2024 62.17 62.63 62.14 62.39 19,668 +0.23(+0.37%)
Feb 05, 2024 62.75 62.75 62.14 62.16 29,174 -0.81(-1.29%)
Feb 02, 2024 62.95 63.26 62.68 62.98 21,393 -0.04(-0.06%)
Feb 01, 2024 62.12 63.02 61.80 63.02 35,291 +1.28(+2.08%)
Jan 31, 2024 62.40 62.50 61.74 61.74 21,315 -0.58(-0.92%)
Jan 30, 2024 61.86 62.33 61.65 62.31 18,153 +0.56(+0.90%)
Jan 29, 2024 61.68 61.85 61.46 61.76 30,445 +0.21(+0.34%)
Jan 26, 2024 61.66 61.75 61.46 61.55 26,920 +0.04(+0.06%)
Jan 25, 2024 61.39 61.54 61.00 61.51 57,159 +0.36(+0.58%)
Jan 24, 2024 61.96 61.96 61.12 61.15 20,451 -0.65(-1.04%)
Jan 23, 2024 61.37 61.91 61.37 61.80 109,140 +0.52(+0.84%)
Jan 22, 2024 61.57 61.70 61.25 61.28 45,928 -0.72(-1.15%)
Jan 19, 2024 62.38 62.38 61.72 61.99 25,394 -0.34(-0.54%)
Jan 18, 2024 62.45 62.45 61.94 62.33 37,421 -0.33(-0.53%)
Jan 17, 2024 62.36 62.92 62.36 62.66 25,934 +0.03(+0.05%)
Jan 16, 2024 62.71 62.79 62.43 62.63 28,051 -0.17(-0.27%)
Jan 12, 2024 62.93 63.14 62.71 62.80 22,708 +0.01(+0.02%)
Jan 11, 2024 62.70 62.82 62.44 62.79 57,517 +0.01(+0.01%)
Jan 10, 2024 63.13 63.21 62.67 62.78 19,867 -0.33(-0.53%)
Jan 09, 2024 62.71 63.12 62.68 63.12 72,920 +0.20(+0.32%)
Jan 08, 2024 62.72 62.92 62.47 62.92 30,147 +0.28(+0.44%)
Jan 05, 2024 62.74 63.05 62.38 62.64 17,816 -0.17(-0.27%)
Jan 04, 2024 63.06 63.28 62.81 62.81 28,826 -0.25(-0.39%)
Jan 03, 2024 63.69 63.73 63.00 63.06 79,467 -0.65(-1.02%)
Jan 02, 2024 62.43 63.81 62.43 63.70 64,571 +1.03(+1.65%)
Dec 29, 2023 62.65 62.72 62.42 62.67 37,616 +0.03(+0.05%)
Dec 28, 2023 62.42 62.78 62.40 62.64 27,431 +0.15(+0.24%)
Dec 27, 2023 62.30 62.55 62.26 62.49 39,280 +0.21(+0.33%)
Dec 26, 2023 61.83 62.44 61.77 62.28 31,913 +0.44(+0.71%)
Dec 22, 2023 61.79 62.12 61.73 61.85 44,830 +0.27(+0.45%)
Dec 21, 2023 61.35 61.60 61.11 61.57 33,987 +0.53(+0.87%)
Dec 20, 2023 61.76 62.01 61.04 61.04 35,569 -1.11(-1.78%)
Dec 19, 2023 61.71 62.17 61.71 62.14 16,556 +0.46(+0.74%)
Dec 18, 2023 61.50 61.93 61.32 61.69 93,649 +0.37(+0.61%)
Dec 15, 2023 61.99 62.04 61.20 61.31 21,459 -0.69(-1.12%)
Dec 14, 2023 62.85 62.91 62.00 62.01 17,451 -0.63(-1.01%)
Dec 13, 2023 61.40 62.67 61.22 62.64 22,971 +1.28(+2.08%)
Dec 12, 2023 61.39 61.49 61.21 61.36 24,083 -0.02(-0.03%)
Dec 11, 2023 61.02 61.39 61.02 61.38 1,040,843 +0.44(+0.73%)
Dec 08, 2023 61.12 61.28 60.85 60.94 25,801 -0.18(-0.29%)
Dec 07, 2023 60.82 61.22 60.60 61.12 50,231 +0.40(+0.65%)
Dec 06, 2023 60.86 60.89 60.63 60.72 47,876 +0.11(+0.18%)
Dec 05, 2023 60.77 60.98 60.61 60.61 14,792 -0.24(-0.39%)
Dec 04, 2023 60.38 61.16 60.38 60.85 19,646 +0.28(+0.46%)
Dec 01, 2023 60.00 60.59 60.00 60.57 45,876 +0.57(+0.96%)
Nov 30, 2023 59.23 60.03 59.23 60.00 29,194 +0.83(+1.40%)
Nov 29, 2023 59.84 59.84 59.13 59.17 23,805 -0.64(-1.07%)
Nov 28, 2023 59.89 60.08 59.75 59.81 16,697 -0.12(-0.20%)
Nov 27, 2023 60.14 60.14 59.90 59.93 49,503 -0.31(-0.51%)
Nov 24, 2023 60.02 60.38 60.02 60.24 6,499 +0.13(+0.21%)
Nov 22, 2023 59.64 60.15 59.64 60.11 21,023 +0.60(+1.02%)
Nov 21, 2023 59.55 59.67 59.43 59.51 32,326 -0.07(-0.12%)
Nov 20, 2023 59.21 59.72 59.21 59.57 45,776 +0.31(+0.52%)
Nov 17, 2023 59.39 59.39 59.01 59.27 116,268 +0.12(+0.20%)
Nov 16, 2023 59.40 59.55 59.07 59.15 19,120 -0.32(-0.53%)
Nov 15, 2023 59.61 59.78 59.42 59.47 38,332 -0.05(-0.08%)
Nov 14, 2023 59.53 59.62 59.28 59.52 19,335 +0.58(+0.99%)
Nov 13, 2023 58.88 59.12 58.88 58.93 44,821 +0.01(+0.02%)
Nov 10, 2023 58.68 59.01 58.67 58.92 39,461 +0.02(+0.04%)
Nov 09, 2023 59.22 59.24 58.77 58.90 41,598 -0.12(-0.21%)
Nov 08, 2023 59.44 59.56 58.96 59.02 35,833 -0.27(-0.45%)
Nov 07, 2023 59.28 59.58 59.17 59.29 84,037 +0.04(+0.06%)
Nov 06, 2023 59.35 59.48 59.25 59.25 45,861 +0.23(+0.39%)
Nov 03, 2023 58.96 59.32 58.96 59.02 92,646 +0.56(+0.96%)
Nov 02, 2023 58.08 58.51 57.86 58.46 23,360 +0.88(+1.53%)
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.