First Trust Consumer Staples AlphaDEX Fund (FXG)
NYSEARCA: FXG · Real-Time Price · USD
63.40
+1.17 (1.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 62.42 | 63.40 | 62.42 | 63.40 | 63.40 | 1.88% | 13,122 |
| Jun 25, 2026 | 62.11 | 62.76 | 62.05 | 62.23 | 62.23 | -0.11% | 38,399 |
| Jun 24, 2026 | 62.67 | 62.84 | 62.59 | 62.60 | 62.30 | 0.74% | 15,430 |
| Jun 23, 2026 | 61.38 | 62.14 | 61.38 | 62.14 | 61.84 | 2.07% | 7,340 |
| Jun 22, 2026 | 61.33 | 61.65 | 60.86 | 60.88 | 60.59 | -0.92% | 21,231 |
| Jun 18, 2026 | 61.74 | 61.74 | 61.45 | 61.45 | 61.15 | -0.17% | 4,030 |
| Jun 17, 2026 | 62.36 | 62.38 | 61.44 | 61.55 | 61.26 | -2.47% | 3,352 |
| Jun 16, 2026 | 63.42 | 63.42 | 62.93 | 63.11 | 62.81 | -0.14% | 4,102 |
| Jun 15, 2026 | 63.81 | 63.81 | 63.13 | 63.20 | 62.90 | -0.83% | 9,019 |
| Jun 12, 2026 | 63.43 | 63.77 | 63.38 | 63.73 | 63.42 | 0.47% | 4,224 |
| Jun 11, 2026 | 63.45 | 63.66 | 63.20 | 63.43 | 63.13 | 0.09% | 18,423 |
| Jun 10, 2026 | 62.42 | 63.45 | 62.42 | 63.37 | 63.07 | 1.94% | 14,368 |
| Jun 9, 2026 | 61.39 | 62.17 | 61.20 | 62.17 | 61.87 | 1.57% | 26,699 |
| Jun 8, 2026 | 61.57 | 61.77 | 61.21 | 61.21 | 60.92 | -0.88% | 7,448 |
| Jun 5, 2026 | 60.87 | 62.08 | 60.87 | 61.75 | 61.46 | 1.75% | 7,863 |
| Jun 4, 2026 | 61.56 | 61.56 | 60.41 | 60.69 | 60.40 | 0.67% | 19,008 |
| Jun 3, 2026 | 60.11 | 60.92 | 60.11 | 60.29 | 60.00 | 0.06% | 8,447 |
| Jun 2, 2026 | 60.35 | 60.51 | 60.25 | 60.25 | 59.96 | -0.22% | 11,320 |
| Jun 1, 2026 | 60.34 | 60.59 | 60.25 | 60.38 | 60.09 | -0.58% | 4,764 |
| May 29, 2026 | 61.07 | 61.27 | 60.71 | 60.73 | 60.44 | -1.20% | 15,422 |
| May 28, 2026 | 61.48 | 61.57 | 61.21 | 61.47 | 61.17 | 0.07% | 6,206 |
| May 27, 2026 | 60.85 | 61.74 | 60.85 | 61.42 | 61.13 | 1.05% | 26,039 |
| May 26, 2026 | 61.27 | 61.35 | 60.71 | 60.78 | 60.49 | -0.98% | 13,703 |
| May 22, 2026 | 61.09 | 61.46 | 60.72 | 61.38 | 61.09 | 0.83% | 10,173 |
| May 21, 2026 | 60.53 | 60.91 | 59.93 | 60.88 | 60.59 | 0.16% | 34,995 |
| May 20, 2026 | 60.52 | 60.94 | 60.52 | 60.78 | 60.49 | 0.25% | 2,881 |
| May 19, 2026 | 60.97 | 61.49 | 60.50 | 60.63 | 60.34 | -0.63% | 3,818 |
| May 18, 2026 | 60.64 | 61.23 | 60.49 | 61.01 | 60.72 | 0.68% | 7,966 |
| May 15, 2026 | 60.70 | 60.97 | 60.31 | 60.60 | 60.31 | -0.06% | 8,901 |
| May 14, 2026 | 60.99 | 61.29 | 60.62 | 60.63 | 60.34 | -0.60% | 12,226 |
| May 13, 2026 | 61.22 | 61.42 | 60.83 | 61.00 | 60.70 | -0.56% | 7,678 |
| May 12, 2026 | 61.12 | 61.67 | 60.95 | 61.34 | 61.05 | 0.56% | 33,220 |
| May 11, 2026 | 61.92 | 61.92 | 60.93 | 61.00 | 60.71 | -1.30% | 9,491 |
| May 8, 2026 | 62.08 | 62.19 | 61.78 | 61.80 | 61.51 | -0.30% | 10,506 |
| May 7, 2026 | 62.26 | 62.26 | 61.76 | 61.99 | 61.69 | -0.93% | 9,654 |
| May 6, 2026 | 63.48 | 63.48 | 62.54 | 62.57 | 62.27 | -1.32% | 81,615 |
| May 5, 2026 | 63.27 | 63.72 | 62.64 | 63.41 | 63.11 | -0.36% | 15,062 |
| May 4, 2026 | 64.15 | 64.26 | 63.45 | 63.64 | 63.34 | -0.99% | 10,609 |
| May 1, 2026 | 65.27 | 65.27 | 64.27 | 64.28 | 63.97 | -1.28% | 17,661 |
| Apr 30, 2026 | 64.05 | 65.23 | 64.05 | 65.11 | 64.80 | 1.69% | 11,392 |
| Apr 29, 2026 | 64.51 | 64.51 | 63.86 | 64.03 | 63.72 | -0.90% | 17,024 |
| Apr 28, 2026 | 64.95 | 64.95 | 64.40 | 64.61 | 64.30 | 0.05% | 18,328 |
| Apr 27, 2026 | 64.93 | 65.13 | 64.57 | 64.58 | 64.27 | -0.57% | 29,666 |
| Apr 24, 2026 | 64.99 | 64.99 | 64.72 | 64.95 | 64.64 | -0.12% | 2,598 |
| Apr 23, 2026 | 64.59 | 65.03 | 64.59 | 65.03 | 64.72 | 0.90% | 5,100 |
| Apr 22, 2026 | 64.83 | 64.85 | 64.32 | 64.45 | 64.14 | -0.22% | 5,569 |
| Apr 21, 2026 | 64.92 | 64.97 | 64.41 | 64.59 | 64.28 | -0.52% | 22,596 |
| Apr 20, 2026 | 64.94 | 65.10 | 64.78 | 64.93 | 64.62 | 0.01% | 9,669 |
| Apr 17, 2026 | 64.35 | 64.98 | 64.35 | 64.92 | 64.61 | 0.91% | 6,907 |
| Apr 16, 2026 | 63.99 | 64.44 | 63.99 | 64.34 | 64.03 | 0.69% | 11,472 |
| Apr 15, 2026 | 64.30 | 64.30 | 63.75 | 63.90 | 63.60 | -0.72% | 10,342 |
| Apr 14, 2026 | 64.31 | 64.62 | 64.31 | 64.36 | 64.06 | -0.13% | 31,268 |
| Apr 13, 2026 | 64.96 | 64.96 | 63.99 | 64.45 | 64.14 | -0.81% | 11,022 |
| Apr 10, 2026 | 65.54 | 65.61 | 64.83 | 64.97 | 64.66 | -1.03% | 25,853 |
| Apr 9, 2026 | 64.68 | 65.75 | 64.68 | 65.65 | 65.34 | 1.00% | 3,848 |
| Apr 8, 2026 | 64.60 | 65.00 | 64.41 | 65.00 | 64.69 | 1.36% | 4,675 |
| Apr 7, 2026 | 64.53 | 64.66 | 64.12 | 64.13 | 63.82 | -0.62% | 6,054 |
| Apr 6, 2026 | 64.17 | 64.57 | 63.99 | 64.53 | 64.22 | 0.37% | 11,039 |
| Apr 2, 2026 | 63.76 | 64.29 | 63.76 | 64.29 | 63.98 | 0.72% | 58,506 |
| Apr 1, 2026 | 63.59 | 64.06 | 63.26 | 63.83 | 63.53 | 0.17% | 72,156 |
| Mar 31, 2026 | 63.47 | 63.80 | 63.14 | 63.72 | 63.42 | 0.74% | 18,882 |
| Mar 30, 2026 | 63.35 | 63.66 | 63.06 | 63.25 | 62.95 | 0.29% | 15,980 |
| Mar 27, 2026 | 62.89 | 63.41 | 62.85 | 63.07 | 62.77 | 0.67% | 9,639 |
| Mar 26, 2026 | 62.47 | 63.09 | 62.39 | 62.65 | 62.35 | 0.30% | 9,304 |
| Mar 25, 2026 | 62.56 | 62.80 | 62.44 | 62.76 | 62.17 | 0.80% | 47,890 |
| Mar 24, 2026 | 62.09 | 62.94 | 62.09 | 62.26 | 61.67 | 0.14% | 23,876 |
| Mar 23, 2026 | 62.65 | 62.80 | 62.14 | 62.17 | 61.58 | 0.39% | 15,449 |
| Mar 20, 2026 | 62.96 | 62.96 | 61.74 | 61.93 | 61.34 | -1.50% | 39,178 |
| Mar 19, 2026 | 63.22 | 63.42 | 62.86 | 62.87 | 62.27 | -0.87% | 4,061 |
| Mar 18, 2026 | 64.39 | 64.39 | 63.38 | 63.42 | 62.82 | -1.89% | 10,226 |
| Mar 17, 2026 | 64.65 | 65.06 | 64.64 | 64.64 | 64.03 | 0.31% | 5,905 |
| Mar 16, 2026 | 64.96 | 65.17 | 64.44 | 64.44 | 63.83 | -0.19% | 10,735 |
| Mar 13, 2026 | 64.81 | 65.13 | 64.56 | 64.56 | 63.95 | 0.14% | 11,669 |
| Mar 12, 2026 | 64.85 | 65.33 | 64.44 | 64.47 | 63.86 | -0.89% | 16,436 |
| Mar 11, 2026 | 65.57 | 65.57 | 64.72 | 65.05 | 64.43 | -0.88% | 13,983 |
| Mar 10, 2026 | 65.47 | 66.18 | 65.47 | 65.63 | 65.01 | -0.61% | 32,086 |
| Mar 9, 2026 | 65.86 | 66.06 | 65.14 | 66.03 | 65.40 | -0.33% | 27,754 |
| Mar 6, 2026 | 65.87 | 66.29 | 65.27 | 66.25 | 65.62 | 0.11% | 22,041 |
| Mar 5, 2026 | 66.76 | 66.76 | 65.98 | 66.18 | 65.55 | -1.40% | 50,791 |
| Mar 4, 2026 | 67.86 | 67.86 | 66.89 | 67.12 | 66.48 | -0.97% | 23,083 |
| Mar 3, 2026 | 68.19 | 68.23 | 67.17 | 67.78 | 67.14 | -1.54% | 29,626 |
| Mar 2, 2026 | 69.00 | 69.10 | 68.65 | 68.84 | 68.19 | -0.78% | 25,279 |
| Feb 27, 2026 | 68.55 | 69.50 | 68.55 | 69.38 | 68.72 | 1.14% | 12,825 |
| Feb 26, 2026 | 68.35 | 68.60 | 68.19 | 68.60 | 67.95 | 0.94% | 18,199 |
| Feb 25, 2026 | 68.87 | 68.87 | 67.53 | 67.96 | 67.32 | -1.52% | 16,990 |
| Feb 24, 2026 | 68.37 | 69.04 | 68.37 | 69.01 | 68.36 | 1.15% | 23,196 |
| Feb 23, 2026 | 67.73 | 68.41 | 67.73 | 68.23 | 67.58 | 0.49% | 12,127 |
| Feb 20, 2026 | 67.71 | 67.89 | 67.48 | 67.89 | 67.25 | 0.42% | 29,496 |
| Feb 19, 2026 | 67.62 | 67.92 | 67.34 | 67.61 | 66.97 | -0.01% | 8,886 |
| Feb 18, 2026 | 67.12 | 67.73 | 66.95 | 67.61 | 66.97 | 0.58% | 16,190 |
| Feb 17, 2026 | 68.21 | 68.39 | 66.64 | 67.22 | 66.58 | -1.44% | 81,143 |
| Feb 13, 2026 | 67.95 | 68.40 | 67.95 | 68.20 | 67.55 | 0.31% | 16,201 |
| Feb 12, 2026 | 68.50 | 68.78 | 67.94 | 67.99 | 67.35 | -0.48% | 6,271 |
| Feb 11, 2026 | 67.66 | 68.35 | 67.66 | 68.32 | 67.67 | 0.86% | 29,075 |
| Feb 10, 2026 | 67.92 | 68.10 | 67.72 | 67.74 | 67.10 | -0.24% | 10,620 |
| Feb 9, 2026 | 68.10 | 68.11 | 67.57 | 67.90 | 67.26 | -0.12% | 26,063 |
| Feb 6, 2026 | 67.18 | 68.05 | 67.18 | 67.98 | 67.34 | 1.36% | 52,063 |
| Feb 5, 2026 | 66.94 | 67.42 | 66.74 | 67.07 | 66.43 | 0.58% | 21,844 |
| Feb 4, 2026 | 65.86 | 66.96 | 65.86 | 66.68 | 66.05 | 0.94% | 22,931 |
| Feb 3, 2026 | 65.10 | 66.40 | 64.95 | 66.06 | 65.43 | 1.03% | 32,036 |