First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
64.61
+0.03 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
64.61
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.95 | 64.95 | 64.40 | 64.61 | 64.61 | 0.05% | 18,328 |
| Apr 27, 2026 | 64.93 | 65.13 | 64.57 | 64.58 | 64.58 | -0.57% | 29,666 |
| Apr 24, 2026 | 64.99 | 64.99 | 64.72 | 64.95 | 64.95 | -0.12% | 2,598 |
| Apr 23, 2026 | 64.59 | 65.03 | 64.59 | 65.03 | 65.03 | 0.90% | 5,100 |
| Apr 22, 2026 | 64.83 | 64.85 | 64.32 | 64.45 | 64.45 | -0.22% | 5,569 |
| Apr 21, 2026 | 64.92 | 64.97 | 64.41 | 64.59 | 64.59 | -0.52% | 22,596 |
| Apr 20, 2026 | 64.94 | 65.10 | 64.78 | 64.93 | 64.93 | 0.01% | 9,669 |
| Apr 17, 2026 | 64.35 | 64.98 | 64.35 | 64.92 | 64.92 | 0.91% | 6,907 |
| Apr 16, 2026 | 63.99 | 64.44 | 63.99 | 64.34 | 64.34 | 0.69% | 11,472 |
| Apr 15, 2026 | 64.30 | 64.30 | 63.75 | 63.90 | 63.90 | -0.72% | 10,342 |
| Apr 14, 2026 | 64.31 | 64.62 | 64.31 | 64.36 | 64.36 | -0.13% | 31,268 |
| Apr 13, 2026 | 64.96 | 64.96 | 63.99 | 64.45 | 64.45 | -0.81% | 11,022 |
| Apr 10, 2026 | 65.54 | 65.61 | 64.83 | 64.97 | 64.97 | -1.03% | 25,853 |
| Apr 9, 2026 | 64.68 | 65.75 | 64.68 | 65.65 | 65.65 | 1.00% | 3,848 |
| Apr 8, 2026 | 64.60 | 65.00 | 64.41 | 65.00 | 65.00 | 1.36% | 4,675 |
| Apr 7, 2026 | 64.53 | 64.66 | 64.12 | 64.13 | 64.13 | -0.62% | 5,823 |
| Apr 6, 2026 | 64.17 | 64.57 | 63.99 | 64.53 | 64.53 | 0.37% | 11,039 |
| Apr 2, 2026 | 63.76 | 64.29 | 63.76 | 64.29 | 64.29 | 0.72% | 58,506 |
| Apr 1, 2026 | 63.59 | 64.06 | 63.26 | 63.83 | 63.83 | 0.17% | 72,156 |
| Mar 31, 2026 | 63.47 | 63.80 | 63.14 | 63.72 | 63.72 | 0.74% | 18,882 |
| Mar 30, 2026 | 63.35 | 63.66 | 63.06 | 63.25 | 63.25 | 0.29% | 15,980 |
| Mar 27, 2026 | 62.89 | 63.41 | 62.85 | 63.07 | 63.07 | 0.67% | 9,639 |
| Mar 26, 2026 | 62.47 | 63.09 | 62.39 | 62.65 | 62.65 | -0.18% | 9,304 |
| Mar 25, 2026 | 62.56 | 62.80 | 62.44 | 62.76 | 62.46 | 0.80% | 47,890 |
| Mar 24, 2026 | 62.09 | 62.94 | 62.09 | 62.26 | 61.97 | 0.14% | 23,876 |
| Mar 23, 2026 | 62.65 | 62.80 | 62.14 | 62.17 | 61.88 | 0.39% | 15,449 |
| Mar 20, 2026 | 62.96 | 62.96 | 61.74 | 61.93 | 61.64 | -1.50% | 39,178 |
| Mar 19, 2026 | 63.22 | 63.42 | 62.86 | 62.87 | 62.57 | -0.87% | 4,061 |
| Mar 18, 2026 | 64.39 | 64.39 | 63.38 | 63.42 | 63.12 | -1.89% | 10,226 |
| Mar 17, 2026 | 64.65 | 65.06 | 64.64 | 64.64 | 64.34 | 0.31% | 5,905 |
| Mar 16, 2026 | 64.96 | 65.17 | 64.44 | 64.44 | 64.14 | -0.19% | 10,735 |
| Mar 13, 2026 | 64.81 | 65.13 | 64.56 | 64.56 | 64.26 | 0.14% | 11,669 |
| Mar 12, 2026 | 64.85 | 65.33 | 64.44 | 64.47 | 64.17 | -0.89% | 16,436 |
| Mar 11, 2026 | 65.57 | 65.57 | 64.72 | 65.05 | 64.74 | -0.88% | 13,983 |
| Mar 10, 2026 | 65.47 | 66.18 | 65.47 | 65.63 | 65.32 | -0.61% | 32,086 |
| Mar 9, 2026 | 65.86 | 66.06 | 65.14 | 66.03 | 65.72 | -0.33% | 27,754 |
| Mar 6, 2026 | 65.87 | 66.29 | 65.27 | 66.25 | 65.94 | 0.11% | 22,041 |
| Mar 5, 2026 | 66.76 | 66.76 | 65.98 | 66.18 | 65.87 | -1.40% | 50,791 |
| Mar 4, 2026 | 67.86 | 67.86 | 66.89 | 67.12 | 66.80 | -0.97% | 23,083 |
| Mar 3, 2026 | 68.19 | 68.23 | 67.17 | 67.78 | 67.46 | -1.54% | 29,626 |
| Mar 2, 2026 | 69.00 | 69.10 | 68.65 | 68.84 | 68.51 | -0.78% | 25,279 |
| Feb 27, 2026 | 68.55 | 69.50 | 68.55 | 69.38 | 69.05 | 1.14% | 12,825 |
| Feb 26, 2026 | 68.35 | 68.60 | 68.19 | 68.60 | 68.28 | 0.94% | 18,199 |
| Feb 25, 2026 | 68.87 | 68.87 | 67.53 | 67.96 | 67.64 | -1.52% | 16,990 |
| Feb 24, 2026 | 68.37 | 69.04 | 68.37 | 69.01 | 68.68 | 1.15% | 23,196 |
| Feb 23, 2026 | 67.73 | 68.41 | 67.73 | 68.23 | 67.90 | 0.49% | 12,127 |
| Feb 20, 2026 | 67.71 | 67.89 | 67.48 | 67.89 | 67.57 | 0.42% | 29,496 |
| Feb 19, 2026 | 67.62 | 67.92 | 67.34 | 67.61 | 67.29 | -0.01% | 8,886 |
| Feb 18, 2026 | 67.12 | 67.73 | 66.95 | 67.61 | 67.29 | 0.58% | 16,190 |
| Feb 17, 2026 | 68.21 | 68.39 | 66.64 | 67.22 | 66.90 | -1.44% | 81,143 |
| Feb 13, 2026 | 67.95 | 68.40 | 67.95 | 68.20 | 67.88 | 0.31% | 16,201 |
| Feb 12, 2026 | 68.50 | 68.78 | 67.94 | 67.99 | 67.67 | -0.48% | 6,271 |
| Feb 11, 2026 | 67.66 | 68.35 | 67.66 | 68.32 | 68.00 | 0.86% | 29,075 |
| Feb 10, 2026 | 67.92 | 68.10 | 67.72 | 67.74 | 67.42 | -0.24% | 10,620 |
| Feb 9, 2026 | 68.10 | 68.11 | 67.57 | 67.90 | 67.58 | -0.12% | 26,063 |
| Feb 6, 2026 | 67.18 | 68.05 | 67.18 | 67.98 | 67.66 | 1.36% | 52,063 |
| Feb 5, 2026 | 66.94 | 67.42 | 66.74 | 67.07 | 66.75 | 0.58% | 21,844 |
| Feb 4, 2026 | 65.86 | 66.96 | 65.86 | 66.68 | 66.37 | 0.94% | 22,931 |
| Feb 3, 2026 | 65.10 | 66.40 | 64.95 | 66.06 | 65.74 | 1.03% | 32,036 |
| Feb 2, 2026 | 65.32 | 65.47 | 65.00 | 65.38 | 65.07 | 0.18% | 105,390 |
| Jan 30, 2026 | 64.56 | 65.28 | 64.37 | 65.26 | 64.95 | 1.01% | 405,650 |
| Jan 29, 2026 | 64.67 | 65.35 | 64.50 | 64.61 | 64.30 | 0.08% | 24,735 |
| Jan 28, 2026 | 65.15 | 65.23 | 64.25 | 64.56 | 64.26 | -1.02% | 23,891 |
| Jan 27, 2026 | 64.64 | 65.22 | 64.64 | 65.22 | 64.92 | 0.67% | 7,546 |
| Jan 26, 2026 | 64.85 | 64.99 | 64.60 | 64.79 | 64.48 | 0.21% | 10,113 |
| Jan 23, 2026 | 64.59 | 64.66 | 64.30 | 64.66 | 64.35 | 0.17% | 13,205 |
| Jan 22, 2026 | 64.53 | 64.92 | 64.45 | 64.55 | 64.24 | -0.05% | 16,788 |
| Jan 21, 2026 | 64.26 | 64.58 | 63.92 | 64.58 | 64.28 | 0.44% | 35,594 |
| Jan 20, 2026 | 63.44 | 64.37 | 63.43 | 64.30 | 64.00 | 1.01% | 28,240 |
| Jan 16, 2026 | 63.62 | 63.73 | 63.51 | 63.66 | 63.36 | -0.83% | 23,024 |
| Jan 15, 2026 | 63.59 | 64.19 | 63.46 | 64.19 | 63.89 | 0.77% | 40,016 |
| Jan 14, 2026 | 62.52 | 63.87 | 62.50 | 63.70 | 63.40 | 1.90% | 19,732 |
| Jan 13, 2026 | 62.18 | 62.53 | 62.16 | 62.51 | 62.21 | 0.66% | 11,953 |
| Jan 12, 2026 | 61.82 | 62.19 | 61.59 | 62.10 | 61.81 | 0.63% | 18,393 |
| Jan 9, 2026 | 61.17 | 61.74 | 61.17 | 61.71 | 61.42 | 1.00% | 23,342 |
| Jan 8, 2026 | 59.67 | 61.30 | 59.67 | 61.10 | 60.81 | 2.35% | 13,889 |
| Jan 7, 2026 | 60.40 | 60.40 | 59.70 | 59.70 | 59.41 | -1.12% | 36,295 |
| Jan 6, 2026 | 60.42 | 60.56 | 60.34 | 60.37 | 60.08 | 0.03% | 23,303 |
| Jan 5, 2026 | 60.81 | 60.81 | 60.09 | 60.35 | 60.06 | -1.00% | 40,099 |
| Jan 2, 2026 | 60.77 | 61.26 | 60.26 | 60.96 | 60.67 | 0.46% | 79,682 |
| Dec 31, 2025 | 61.05 | 61.05 | 60.68 | 60.68 | 60.39 | -0.61% | 92,432 |
| Dec 30, 2025 | 61.14 | 61.22 | 61.05 | 61.05 | 60.76 | -0.13% | 17,954 |
| Dec 29, 2025 | 61.22 | 61.22 | 61.01 | 61.13 | 60.84 | - | 20,994 |
| Dec 26, 2025 | 60.98 | 61.18 | 60.91 | 61.13 | 60.84 | 0.17% | 16,772 |
| Dec 24, 2025 | 60.77 | 61.05 | 60.77 | 61.03 | 60.74 | 0.58% | 8,305 |
| Dec 23, 2025 | 61.25 | 61.25 | 60.67 | 60.68 | 60.39 | -0.88% | 16,382 |
| Dec 22, 2025 | 61.20 | 61.36 | 61.09 | 61.22 | 60.93 | -0.09% | 15,453 |
| Dec 19, 2025 | 61.51 | 61.57 | 61.28 | 61.28 | 60.99 | -0.72% | 10,986 |
| Dec 18, 2025 | 61.98 | 62.13 | 61.72 | 61.72 | 61.43 | -0.39% | 10,951 |
| Dec 17, 2025 | 61.91 | 62.11 | 61.84 | 61.96 | 61.67 | 0.19% | 20,450 |
| Dec 16, 2025 | 62.23 | 62.23 | 61.80 | 61.84 | 61.55 | -0.71% | 8,351 |
| Dec 15, 2025 | 62.36 | 62.40 | 61.99 | 62.28 | 61.99 | 0.23% | 33,151 |
| Dec 12, 2025 | 62.11 | 62.33 | 62.10 | 62.14 | 61.85 | -0.13% | 9,974 |
| Dec 11, 2025 | 62.11 | 62.41 | 62.11 | 62.22 | 61.59 | 1.15% | 14,590 |
| Dec 10, 2025 | 61.01 | 61.51 | 61.01 | 61.51 | 60.89 | 0.82% | 14,691 |
| Dec 9, 2025 | 61.54 | 61.65 | 61.01 | 61.01 | 60.39 | -0.54% | 10,272 |
| Dec 8, 2025 | 61.58 | 61.58 | 61.26 | 61.34 | 60.72 | -0.43% | 9,650 |
| Dec 5, 2025 | 61.64 | 61.80 | 61.54 | 61.61 | 60.99 | -0.02% | 25,604 |
| Dec 4, 2025 | 61.88 | 61.88 | 61.48 | 61.62 | 61.00 | -0.28% | 10,255 |
| Dec 3, 2025 | 62.13 | 62.49 | 61.79 | 61.79 | 61.16 | -0.32% | 5,785 |