First Trust Consumer Staples AlphaDEX® Fund

FXG
🏛️ usa →
62.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 61.64 62.19 61.58 62.19 0.0M
2025-09-25 62.67 62.85 61.55 61.55 0.0M
2025-09-24 62.76 63.31 62.76 63.20 0.0M
2025-09-23 62.53 62.90 62.53 62.72 0.0M
2025-09-22 62.84 62.84 62.24 62.33 0.0M
2025-09-19 63.17 63.17 62.84 62.84 0.0M
2025-09-18 63.22 63.28 63.07 63.07 0.0M
2025-09-17 63.70 64.11 63.38 63.38 0.0M
2025-09-16 63.31 63.73 63.12 63.71 0.0M
2025-09-15 64.09 64.09 63.09 63.10 0.0M
2025-09-12 64.62 64.62 64.19 64.24 0.0M
2025-09-11 64.01 64.76 64.01 64.66 0.0M
2025-09-10 64.40 64.40 63.40 63.94 0.0M
2025-09-09 64.48 64.57 64.28 64.48 0.0M
2025-09-08 64.84 64.84 64.17 64.55 0.0M
2025-09-05 64.36 64.88 64.36 64.88 0.0M
2025-09-04 64.48 64.61 64.14 64.27 0.0M
2025-09-03 64.24 64.24 63.84 64.23 0.0M
2025-09-02 64.51 64.57 64.11 64.34 0.0M
2025-08-29 64.24 64.74 64.24 64.74 0.0M
2025-08-28 64.34 64.41 63.83 64.15 0.0M
2025-08-27 64.52 65.02 64.52 64.95 0.0M
2025-08-26 65.14 65.14 64.56 64.56 0.0M
2025-08-25 65.53 65.56 65.19 65.27 0.0M
2025-08-22 65.65 66.23 65.65 65.93 0.0M
2025-08-21 65.20 65.45 64.85 65.40 0.0M
2025-08-20 64.99 65.85 64.99 65.39 0.0M
2025-08-19 64.50 64.93 64.50 64.83 0.0M
2025-08-18 64.38 64.55 64.15 64.18 0.0M
2025-08-15 64.54 64.65 64.30 64.34 0.0M
2025-08-14 64.76 64.76 64.31 64.47 0.0M
2025-08-13 64.24 65.09 64.13 65.01 0.0M
2025-08-12 64.12 64.58 64.12 64.41 0.0M
2025-08-11 64.53 64.60 64.00 64.17 0.0M
2025-08-08 64.40 64.56 64.30 64.40 0.0M
2025-08-07 63.98 64.14 63.41 64.10 0.0M
2025-08-06 63.64 64.06 63.46 63.77 0.0M
2025-08-05 63.66 63.93 63.65 63.66 0.0M
2025-08-04 63.41 63.81 63.41 63.60 0.0M
2025-08-01 63.23 63.25 62.70 63.20 0.0M
2025-07-31 63.74 63.88 63.14 63.14 0.0M
2025-07-30 64.16 64.70 63.92 64.13 0.0M
2025-07-29 63.89 64.30 63.82 64.04 0.0M
2025-07-28 64.19 64.29 63.89 63.89 0.0M
2025-07-25 64.55 64.84 64.35 64.67 0.0M
2025-07-24 65.00 65.13 64.36 64.44 0.0M
2025-07-23 64.56 65.18 64.56 65.01 0.0M
2025-07-22 63.10 64.39 63.10 64.38 0.0M
2025-07-21 63.38 63.42 63.05 63.05 0.0M
2025-07-18 63.64 63.64 63.07 63.13 0.0M
2025-07-17 63.17 63.53 62.86 63.49 0.0M
2025-07-16 62.75 63.17 62.48 63.12 0.0M
2025-07-15 63.52 63.52 62.69 62.69 0.0M
2025-07-14 63.66 63.78 63.18 63.53 0.0M
2025-07-11 63.53 63.72 63.06 63.54 0.0M
2025-07-10 63.41 64.06 63.23 63.66 0.1M
2025-07-09 63.58 63.58 63.02 63.53 0.0M
2025-07-08 63.74 64.10 63.66 63.78 0.0M
2025-07-07 64.40 64.40 63.72 63.94 0.0M
2025-07-03 64.53 64.53 64.23 64.40 0.0M
2025-07-02 64.20 64.54 63.97 64.50 0.0M
2025-07-01 63.36 64.54 63.27 64.19 0.1M
2025-06-30 63.00 63.29 62.89 63.28 0.0M
2025-06-27 63.09 63.13 62.71 62.97 0.0M
2025-06-26 62.91 63.25 62.88 62.94 0.0M
2025-06-25 64.20 64.20 63.19 63.19 0.0M
2025-06-24 64.50 64.50 64.32 64.40 0.0M
2025-06-23 63.97 64.47 63.97 64.47 0.0M
2025-06-20 64.22 64.25 63.92 63.97 0.0M
2025-06-18 63.89 64.20 63.76 63.76 0.0M
2025-06-17 64.15 64.43 63.80 63.84 0.0M
2025-06-16 64.02 64.53 64.01 64.18 0.0M
2025-06-13 63.60 64.35 63.57 63.68 0.0M
2025-06-12 63.01 63.76 62.87 63.76 0.0M
2025-06-11 63.41 63.41 62.92 63.07 0.0M
2025-06-10 63.35 63.63 63.15 63.30 0.0M
2025-06-09 62.81 62.91 62.36 62.76 0.0M
2025-06-06 62.92 63.01 62.60 62.78 0.0M
2025-06-05 62.50 62.72 62.41 62.46 0.0M
2025-06-04 63.53 63.53 63.07 63.08 0.1M
2025-06-03 63.54 63.64 63.16 63.45 0.0M
2025-06-02 63.74 63.74 63.30 63.62 0.1M
2025-05-30 63.79 64.11 63.75 63.91 0.0M
2025-05-29 63.56 63.80 63.17 63.73 0.0M
2025-05-28 63.87 63.94 63.43 63.43 0.0M
2025-05-27 63.44 63.94 63.30 63.94 0.0M
2025-05-23 62.90 63.32 62.62 63.21 0.0M
2025-05-22 63.50 63.50 62.82 63.05 0.0M
2025-05-21 64.70 64.79 63.64 63.64 0.0M
2025-05-20 65.21 65.31 64.97 65.03 0.0M
2025-05-19 64.96 64.96 64.59 64.82 0.0M
2025-05-16 64.25 65.10 64.25 65.10 0.0M
2025-05-15 63.47 64.23 63.01 64.23 0.0M
2025-05-14 63.81 63.81 63.33 63.36 0.0M
2025-05-13 64.30 64.37 63.79 63.90 0.1M
2025-05-12 64.39 64.72 63.73 64.28 0.0M
2025-05-09 64.11 64.33 64.02 64.02 0.0M
2025-05-08 64.41 64.89 64.12 64.32 0.5M
2025-05-07 64.61 64.71 64.10 64.42 0.0M
2025-05-06 64.49 64.60 64.24 64.51 0.0M
2025-05-05 64.45 64.69 64.41 64.44 0.0M
2025-05-02 64.99 64.99 64.48 64.59 0.0M
2025-05-01 65.29 65.29 64.49 64.49 0.0M
2025-04-30 65.06 65.54 64.62 65.46 0.0M
2025-04-29 64.44 65.17 64.44 65.16 0.0M
2025-04-28 64.88 65.15 64.35 64.62 0.0M
2025-04-25 65.02 65.02 64.30 64.76 0.0M
2025-04-24 65.24 65.24 64.90 64.98 0.0M
2025-04-23 66.02 66.02 65.00 65.33 0.0M
2025-04-22 65.18 65.72 65.13 65.64 0.0M
2025-04-21 64.87 64.87 64.09 64.66 0.0M
2025-04-17 64.10 65.17 64.08 65.08 0.0M
2025-04-16 64.59 64.82 63.81 64.07 0.0M
2025-04-15 65.16 65.16 64.29 64.40 0.0M
2025-04-14 64.72 65.18 64.64 65.05 0.0M
2025-04-11 63.35 64.68 63.26 64.49 0.0M
2025-04-10 63.37 64.01 62.65 63.48 0.0M
2025-04-09 60.83 63.82 60.75 63.77 0.0M
2025-04-08 63.76 63.76 60.65 61.21 0.1M
2025-04-07 62.01 63.12 61.26 62.29 0.0M
2025-04-04 65.26 65.26 63.20 63.36 0.0M
2025-04-03 65.13 66.30 65.13 66.04 0.0M
2025-04-02 65.61 65.75 65.14 65.75 0.0M
2025-04-01 65.46 65.72 65.13 65.72 0.1M
2025-03-31 64.64 65.53 64.64 65.34 0.0M
2025-03-28 64.72 64.85 64.50 64.64 0.0M
2025-03-27 64.02 64.85 64.02 64.76 0.0M
2025-03-26 63.14 64.29 63.14 64.19 0.0M
2025-03-25 63.19 63.34 62.79 63.02 0.0M
2025-03-24 63.34 63.56 63.26 63.46 0.0M
2025-03-21 63.33 63.40 63.11 63.19 0.0M
2025-03-20 63.62 63.77 63.41 63.50 0.0M
2025-03-19 63.53 63.75 63.17 63.67 0.0M
2025-03-18 63.97 64.06 63.64 63.71 0.0M
2025-03-17 63.13 64.22 63.13 64.09 0.0M
2025-03-14 63.00 63.32 63.00 63.18 0.0M
2025-03-13 63.16 63.48 62.59 62.94 0.0M
2025-03-12 64.15 64.15 62.92 63.14 0.0M
2025-03-11 65.59 65.59 64.31 64.31 0.0M
2025-03-10 65.57 66.69 65.32 65.47 0.0M
2025-03-07 63.90 66.02 63.90 65.64 0.1M
2025-03-06 63.62 64.19 63.59 64.04 0.0M
2025-03-05 64.00 64.06 63.53 63.84 0.0M
2025-03-04 64.57 64.85 63.62 63.62 0.0M
2025-03-03 65.42 65.42 64.45 64.67 0.1M
2025-02-28 64.83 65.18 64.56 65.05 0.0M
2025-02-27 64.20 64.67 64.20 64.47 0.0M
2025-02-26 64.99 64.99 64.27 64.44 0.0M
2025-02-25 65.45 65.98 65.45 65.85 0.0M
2025-02-24 65.01 65.87 65.01 65.39 0.0M
2025-02-21 64.50 65.08 64.50 64.94 0.0M
2025-02-20 64.42 64.57 64.24 64.55 0.0M
2025-02-19 64.35 64.74 64.21 64.67 0.0M
2025-02-18 64.44 64.63 64.22 64.49 0.0M
2025-02-14 65.59 65.59 64.66 64.67 0.2M
2025-02-13 64.09 65.02 64.09 64.98 0.0M
2025-02-12 63.72 64.10 63.72 63.89 0.0M
2025-02-11 63.29 63.85 63.12 63.84 0.0M
2025-02-10 63.84 63.84 63.22 63.33 0.0M
2025-02-07 63.63 63.87 63.49 63.68 0.0M
2025-02-06 63.97 63.99 63.21 63.36 0.0M
2025-02-05 63.83 63.83 63.43 63.58 0.0M
2025-02-04 64.43 64.43 63.82 63.96 0.0M
2025-02-03 64.38 64.89 64.08 64.55 0.0M
2025-01-31 65.19 65.44 64.81 64.85 0.0M
2025-01-30 65.11 65.59 65.03 65.33 0.1M
2025-01-29 64.74 65.08 64.69 64.82 0.0M
2025-01-28 65.40 65.71 64.63 64.69 0.0M
2025-01-27 64.51 65.61 64.51 65.52 0.0M
2025-01-24 64.04 64.32 63.97 64.23 0.0M
2025-01-23 63.59 64.03 63.49 64.03 0.0M
2025-01-22 63.95 63.95 63.57 63.58 0.0M
2025-01-21 63.96 64.29 63.84 64.06 0.1M
2025-01-17 63.83 64.09 63.83 63.88 0.0M
2025-01-16 63.13 63.75 62.94 63.73 0.9M
2025-01-15 64.04 64.08 63.36 63.38 0.0M
2025-01-14 63.54 63.58 63.10 63.54 0.0M
2025-01-13 62.69 63.58 62.69 63.42 0.0M
2025-01-10 62.91 63.27 62.54 62.56 0.0M
2025-01-08 63.05 63.14 62.66 63.08 0.0M
2025-01-07 63.57 63.68 62.93 63.06 0.0M
2025-01-06 64.27 64.46 63.31 63.35 0.0M
2025-01-03 64.17 64.31 63.79 64.10 0.0M
2025-01-02 64.41 64.64 64.03 64.11 0.1M