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
2024-12-31 63.79 64.16 63.79 64.06 0.0M
2024-12-30 64.14 64.14 63.36 63.70 0.0M
2024-12-27 64.61 64.73 64.12 64.36 0.0M
2024-12-26 64.13 64.60 64.13 64.45 0.0M
2024-12-24 64.09 64.38 64.09 64.38 0.0M
2024-12-23 64.22 64.34 63.68 64.14 0.0M
2024-12-20 64.11 64.90 64.11 64.34 0.0M
2024-12-19 64.66 65.11 64.18 64.18 0.0M
2024-12-18 66.38 66.38 65.03 65.03 0.0M
2024-12-17 66.64 66.64 66.26 66.56 0.0M
2024-12-16 67.42 67.92 66.85 66.86 0.0M
2024-12-13 67.45 67.66 67.00 67.57 0.0M
2024-12-12 68.06 68.15 67.88 67.89 0.0M
2024-12-11 68.66 68.66 67.95 67.95 0.0M
2024-12-10 68.11 68.86 68.08 68.38 0.0M
2024-12-09 68.46 68.94 68.46 68.50 0.0M
2024-12-06 69.20 69.27 68.46 68.46 0.0M
2024-12-05 69.00 69.20 68.85 68.98 0.0M
2024-12-04 68.75 69.08 68.75 69.08 0.0M
2024-12-03 69.82 69.82 69.26 69.47 0.0M
2024-12-02 70.06 70.06 69.59 69.84 0.0M
2024-11-29 69.92 70.12 69.92 70.06 0.0M
2024-11-27 70.00 70.29 69.61 69.69 0.0M
2024-11-26 69.39 69.89 69.39 69.84 0.0M
2024-11-25 69.27 69.88 69.27 69.42 0.0M
2024-11-22 68.63 68.93 68.63 68.91 0.0M
2024-11-21 68.01 68.44 67.65 68.43 0.0M
2024-11-20 67.60 67.87 67.41 67.84 0.0M
2024-11-19 67.35 67.86 67.35 67.73 0.0M
2024-11-18 67.32 67.80 67.16 67.60 0.0M
2024-11-15 68.02 68.02 67.22 67.22 0.1M
2024-11-14 68.71 68.75 68.06 68.06 0.1M
2024-11-13 68.69 68.71 68.54 68.56 0.0M
2024-11-12 68.64 68.83 68.41 68.62 0.0M
2024-11-11 68.59 69.11 68.59 68.64 0.0M
2024-11-08 67.84 68.53 67.80 68.39 0.0M
2024-11-07 67.72 68.08 67.72 67.80 0.0M
2024-11-06 68.27 68.66 68.00 68.00 0.0M
2024-11-05 66.28 67.47 66.28 67.47 0.0M
2024-11-04 66.18 66.72 66.18 66.44 0.0M
2024-11-01 65.96 66.40 65.96 66.08 0.0M
2024-10-31 66.02 66.37 65.82 65.82 0.2M
2024-10-30 66.34 66.50 65.98 66.01 0.0M
2024-10-29 66.68 67.11 66.53 66.53 0.0M
2024-10-28 67.32 67.45 67.18 67.18 0.0M
2024-10-25 67.01 67.31 66.75 66.79 0.0M
2024-10-24 67.13 67.23 66.87 66.97 0.0M
2024-10-23 66.79 67.11 66.73 67.11 0.0M
2024-10-22 67.01 67.08 66.86 67.08 0.0M
2024-10-21 67.92 67.92 67.22 67.22 0.0M
2024-10-18 67.86 67.97 67.50 67.97 0.0M
2024-10-17 68.02 68.02 67.65 67.96 0.0M
2024-10-16 67.60 68.08 67.60 67.94 0.0M
2024-10-15 67.45 68.23 67.43 67.55 0.0M
2024-10-14 67.20 67.57 67.10 67.54 0.0M
2024-10-11 67.09 67.23 67.07 67.16 0.0M
2024-10-10 66.91 67.00 66.53 66.72 0.0M
2024-10-09 66.99 67.32 66.86 66.95 0.0M
2024-10-08 66.89 67.01 66.51 67.01 0.0M
2024-10-07 67.21 67.21 66.70 66.89 0.0M
2024-10-04 66.82 67.35 66.82 67.35 0.0M
2024-10-03 67.33 67.33 66.52 66.69 0.0M
2024-10-02 67.93 67.93 67.42 67.53 0.0M
2024-10-01 68.31 68.46 68.06 68.24 0.1M
2024-09-30 68.39 68.39 67.97 68.33 0.0M
2024-09-27 67.70 68.48 67.70 68.15 0.0M
2024-09-26 67.07 67.61 67.07 67.59 0.0M
2024-09-25 67.93 67.93 67.42 67.47 0.1M
2024-09-24 68.00 68.32 67.76 67.76 0.0M
2024-09-23 67.95 68.19 67.70 68.08 0.0M
2024-09-20 68.05 68.05 67.76 67.89 0.0M
2024-09-19 68.55 68.55 67.88 68.17 0.0M
2024-09-18 67.88 68.50 67.88 68.10 0.0M
2024-09-17 68.45 68.68 67.96 68.00 0.0M
2024-09-16 68.20 68.56 68.16 68.31 0.0M
2024-09-13 67.63 68.06 67.50 67.92 0.0M
2024-09-12 66.93 67.49 66.93 67.42 0.0M
2024-09-11 67.06 67.06 66.51 66.98 0.0M
2024-09-10 68.23 68.34 67.55 67.67 0.0M
2024-09-09 68.41 68.67 68.24 68.28 0.0M
2024-09-06 68.80 69.08 68.29 68.34 0.0M
2024-09-05 69.15 69.21 68.66 68.75 0.0M
2024-09-04 68.73 69.13 68.71 69.07 0.0M
2024-09-03 68.39 69.15 68.39 68.77 0.0M
2024-08-30 68.06 68.41 67.95 68.41 0.0M
2024-08-29 68.28 68.28 67.57 67.97 0.0M
2024-08-28 67.91 68.08 67.68 68.08 0.0M
2024-08-27 68.03 68.04 67.82 67.99 0.0M
2024-08-26 68.04 68.51 67.93 67.98 0.0M
2024-08-23 67.69 67.93 67.58 67.93 0.0M
2024-08-22 67.61 67.61 67.16 67.37 0.0M
2024-08-21 67.44 67.57 67.32 67.45 0.0M
2024-08-20 67.42 67.42 67.07 67.14 0.0M
2024-08-19 67.03 67.45 67.01 67.40 0.0M
2024-08-16 66.66 66.97 66.66 66.93 0.0M
2024-08-15 67.09 67.22 66.75 66.76 0.1M
2024-08-14 66.32 66.90 66.32 66.73 0.0M
2024-08-13 65.59 66.32 65.59 66.25 0.0M
2024-08-12 65.96 65.96 65.38 65.42 0.0M
2024-08-09 66.06 66.11 65.72 66.04 0.0M
2024-08-08 65.86 66.33 65.86 66.10 0.0M
2024-08-07 66.37 66.85 65.95 65.95 0.0M
2024-08-06 65.71 66.71 65.71 65.94 0.0M
2024-08-05 65.70 65.94 65.10 65.35 0.0M
2024-08-02 66.70 66.89 65.91 66.61 0.0M
2024-08-01 66.49 67.08 66.41 66.64 0.0M
2024-07-31 66.17 66.81 66.06 66.35 0.0M
2024-07-30 65.95 66.58 65.95 66.56 0.0M
2024-07-29 66.15 66.19 65.72 66.07 0.0M
2024-07-26 65.71 66.18 65.69 66.11 0.0M
2024-07-25 64.90 65.76 64.90 65.17 0.0M
2024-07-24 64.58 64.91 64.36 64.71 0.0M
2024-07-23 65.56 65.56 65.16 65.16 0.0M
2024-07-22 65.55 65.61 65.21 65.58 0.0M
2024-07-19 65.99 65.99 65.42 65.44 0.0M
2024-07-18 66.09 66.68 65.98 66.02 0.0M
2024-07-17 65.35 66.58 65.35 66.28 0.0M
2024-07-16 64.80 65.35 64.80 65.35 0.0M
2024-07-15 64.95 65.03 64.59 64.59 0.0M
2024-07-12 64.75 64.99 64.63 64.76 0.0M
2024-07-11 64.11 64.50 63.97 64.50 0.0M
2024-07-10 63.83 63.95 63.70 63.94 0.0M
2024-07-09 64.22 64.22 63.74 63.74 0.0M
2024-07-08 64.34 64.48 64.15 64.20 0.0M
2024-07-05 64.12 64.20 63.76 64.14 0.0M
2024-07-03 64.43 64.56 64.17 64.29 0.0M
2024-07-02 64.16 64.41 63.95 64.41 0.0M
2024-07-01 64.75 65.01 64.10 64.11 0.1M
2024-06-28 64.67 64.77 64.17 64.44 0.0M
2024-06-27 64.72 64.72 64.34 64.63 0.0M
2024-06-26 65.10 65.23 65.03 65.15 0.0M
2024-06-25 66.04 66.04 65.37 65.52 0.0M
2024-06-24 65.40 66.18 65.40 66.14 0.0M
2024-06-21 64.95 65.46 64.95 65.46 0.0M
2024-06-20 65.19 65.27 64.88 64.88 0.0M
2024-06-18 64.95 65.15 64.86 65.10 0.0M
2024-06-17 64.10 65.03 64.10 64.95 0.0M
2024-06-14 64.56 64.56 64.14 64.27 0.0M
2024-06-13 64.61 64.73 64.09 64.65 0.0M
2024-06-12 65.47 65.47 64.72 64.72 0.0M
2024-06-11 65.07 65.11 64.66 65.09 0.0M
2024-06-10 65.46 65.46 64.74 65.22 0.0M
2024-06-07 65.75 66.05 65.57 65.58 0.0M
2024-06-06 65.55 66.13 65.55 65.97 0.0M
2024-06-05 65.92 65.92 65.38 65.77 0.0M
2024-06-04 66.19 66.19 65.93 65.93 0.0M
2024-06-03 66.56 66.80 66.16 66.37 0.0M
2024-05-31 65.30 66.69 65.30 66.69 0.0M
2024-05-30 65.47 65.47 65.15 65.25 0.0M
2024-05-29 65.57 65.62 65.23 65.23 0.0M
2024-05-28 66.94 66.94 65.78 66.03 0.0M
2024-05-24 66.97 67.15 66.94 67.03 0.2M
2024-05-23 67.52 67.52 66.77 66.84 0.0M
2024-05-22 67.63 67.69 67.49 67.57 0.0M
2024-05-21 67.76 67.84 67.55 67.84 0.0M
2024-05-20 68.13 68.13 67.79 67.83 0.0M
2024-05-17 68.17 68.23 68.01 68.07 0.0M
2024-05-16 67.76 68.31 67.76 68.30 0.0M
2024-05-15 68.11 68.11 67.63 67.67 0.0M
2024-05-14 68.26 68.26 67.75 67.90 0.0M
2024-05-13 67.97 68.38 67.94 67.99 0.0M
2024-05-10 67.45 67.81 67.45 67.81 0.0M
2024-05-09 66.61 67.39 66.61 67.32 0.0M
2024-05-08 66.51 66.81 66.50 66.58 0.0M
2024-05-07 66.73 66.85 66.62 66.83 0.0M
2024-05-06 66.43 66.43 65.90 66.23 0.0M
2024-05-03 65.92 65.95 65.63 65.79 0.0M
2024-05-02 65.55 65.92 65.37 65.75 0.0M
2024-05-01 65.73 65.73 65.18 65.31 0.0M
2024-04-30 66.80 66.80 66.29 66.29 0.0M
2024-04-29 66.77 66.99 66.66 66.98 0.0M
2024-04-26 66.91 66.93 66.63 66.63 0.0M
2024-04-25 66.82 67.02 66.60 66.82 0.0M
2024-04-24 66.33 66.94 66.30 66.89 0.0M
2024-04-23 66.53 66.79 66.53 66.69 0.0M
2024-04-22 66.24 66.68 66.01 66.47 0.0M
2024-04-19 65.17 66.00 65.17 65.98 0.0M
2024-04-18 65.25 65.31 64.96 65.23 0.0M
2024-04-17 65.48 65.48 64.89 65.03 0.0M
2024-04-16 65.06 65.25 64.89 65.11 0.0M
2024-04-15 65.58 65.69 64.85 64.97 0.0M
2024-04-12 66.15 66.15 65.18 65.21 0.0M
2024-04-11 67.06 67.06 66.35 66.37 0.0M
2024-04-10 66.85 67.16 66.67 66.96 0.0M
2024-04-09 67.24 67.44 66.87 67.43 0.0M
2024-04-08 67.02 67.34 67.02 67.12 0.0M
2024-04-05 66.85 67.19 66.85 67.14 0.0M
2024-04-04 67.50 67.50 66.67 66.86 0.0M
2024-04-03 67.79 67.79 67.20 67.28 0.0M
2024-04-02 67.99 68.07 67.83 67.96 0.1M
2024-04-01 68.48 68.56 68.29 68.29 0.1M
2024-03-28 68.64 68.83 68.48 68.49 0.0M
2024-03-27 68.09 68.51 68.09 68.49 0.0M
2024-03-26 67.91 68.05 67.82 67.82 0.0M
2024-03-25 67.87 68.09 67.73 67.82 0.0M
2024-03-22 67.91 67.92 67.65 67.80 0.0M
2024-03-21 67.74 68.00 67.44 67.88 0.0M
2024-03-20 67.47 67.66 67.31 67.66 0.0M
2024-03-19 67.19 67.38 67.09 67.34 0.0M
2024-03-18 66.54 67.15 66.54 66.93 0.1M
2024-03-15 66.05 66.69 66.05 66.66 0.0M
2024-03-14 66.61 66.61 65.92 66.23 0.0M
2024-03-13 66.44 66.77 66.44 66.64 0.0M
2024-03-12 66.23 66.38 66.10 66.32 0.0M
2024-03-11 65.83 66.41 65.83 66.07 0.0M
2024-03-08 65.63 65.96 65.60 65.85 0.0M
2024-03-07 65.63 65.81 65.54 65.70 0.0M
2024-03-06 65.32 65.61 65.31 65.40 0.0M
2024-03-05 65.43 65.60 64.98 65.09 0.0M
2024-03-04 65.06 65.27 65.02 65.26 0.0M
2024-03-01 65.35 65.35 65.05 65.13 0.1M
2024-02-29 64.93 65.43 64.93 65.35 0.0M
2024-02-28 64.76 64.82 64.53 64.70 0.0M
2024-02-27 64.86 64.89 64.61 64.76 0.0M
2024-02-26 64.91 64.91 64.65 64.70 0.0M
2024-02-23 64.13 64.56 64.12 64.42 0.0M
2024-02-22 63.79 64.22 63.47 64.15 0.0M
2024-02-21 63.87 64.06 63.68 63.88 0.0M
2024-02-20 63.42 64.07 63.42 63.77 0.0M
2024-02-16 63.06 63.46 62.89 63.30 0.0M
2024-02-15 62.56 63.30 62.56 63.20 0.0M
2024-02-14 62.44 62.44 61.86 62.40 0.0M
2024-02-13 62.61 62.68 62.05 62.30 0.1M
2024-02-12 62.27 63.05 62.27 63.00 0.0M
2024-02-09 62.63 62.63 62.16 62.26 0.0M
2024-02-08 62.65 62.97 62.44 62.64 0.0M
2024-02-07 62.89 62.98 62.68 62.74 0.0M
2024-02-06 62.59 63.05 62.56 62.81 0.0M
2024-02-05 63.17 63.17 62.56 62.58 0.0M
2024-02-02 63.37 63.69 63.10 63.40 0.0M
2024-02-01 62.54 63.44 62.21 63.44 0.0M
2024-01-31 62.82 62.92 62.15 62.15 0.0M
2024-01-30 62.27 62.75 62.06 62.73 0.0M
2024-01-29 62.09 62.26 61.87 62.17 0.0M
2024-01-26 62.07 62.17 61.87 61.96 0.0M
2024-01-25 61.80 61.95 61.41 61.92 0.1M
2024-01-24 62.38 62.38 61.53 61.56 0.0M
2024-01-23 61.78 62.32 61.78 62.21 0.1M
2024-01-22 61.98 62.11 61.66 61.69 0.0M
2024-01-19 62.80 62.80 62.14 62.41 0.0M
2024-01-18 62.87 62.87 62.35 62.75 0.0M
2024-01-17 62.78 63.34 62.78 63.08 0.0M
2024-01-16 63.13 63.21 62.85 63.05 0.0M
2024-01-12 63.35 63.56 63.13 63.22 0.0M
2024-01-11 63.12 63.24 62.86 63.21 0.1M
2024-01-10 63.55 63.63 63.09 63.20 0.0M
2024-01-09 63.13 63.54 63.11 63.54 0.1M
2024-01-08 63.14 63.34 62.89 63.34 0.0M
2024-01-05 63.16 63.47 62.80 63.06 0.0M
2024-01-04 63.48 63.71 63.23 63.23 0.0M
2024-01-03 64.12 64.16 63.42 63.48 0.1M
2024-01-02 62.85 64.24 62.85 64.13 0.1M