First Trust Consumer Staples AlphaDEX Fund FXG
63.80 USD +1.05 (+1.67%)
Regular-session close
63.80 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
62.96 Day range 63.80
57.39 52-week range 69.38
- YTD
- +5.14%
- 1 year
- +2.87%
FXG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.96 | 63.80 | 63.18 | 63.75 | +1.00 | +1.59% | 7,391 |
| Nov 12, 2026 | 63.37 | 63.37 | 62.64 | 62.75 | -0.43 | -0.68% | 12,600 |
| Nov 11, 2026 | 62.81 | 63.18 | 62.29 | 63.18 | +0.07 | +0.11% | 9,200 |
| Nov 10, 2026 | 63.10 | 63.57 | 62.75 | 63.11 | -0.33 | -0.52% | 6,500 |
| Nov 9, 2026 | 62.59 | 63.45 | 62.59 | 63.44 | +1.11 | +1.78% | 10,200 |
| Nov 6, 2026 | 61.93 | 62.49 | 61.78 | 62.33 | -0.76 | -1.20% | 14,900 |
| Nov 5, 2026 | 63.96 | 64.29 | 62.77 | 63.09 | -0.45 | -0.71% | 28,200 |
| Nov 4, 2026 | 62.40 | 63.70 | 62.40 | 63.54 | +2.06 | +3.35% | 15,700 |
| Nov 3, 2026 | 62.08 | 62.08 | 61.48 | 61.48 | -1.36 | -2.16% | 17,500 |
| Nov 2, 2026 | 62.52 | 62.89 | 62.28 | 62.84 | +1.00 | +1.62% | 109,400 |
| Oct 30, 2026 | 61.74 | 62.12 | 61.74 | 61.84 | +0.86 | +1.41% | 12,900 |
| Oct 29, 2026 | 60.88 | 60.98 | 60.59 | 60.98 | +0.26 | +0.43% | 14,200 |
| Oct 28, 2026 | 60.80 | 61.02 | 60.39 | 60.72 | -0.38 | -0.62% | 44,700 |
| Oct 27, 2026 | 61.76 | 61.76 | 60.98 | 61.10 | -0.75 | -1.21% | 21,900 |
| Oct 26, 2026 | 61.97 | 62.10 | 61.70 | 61.85 | -0.21 | -0.34% | 17,800 |
| Oct 23, 2026 | 62.93 | 62.93 | 62.00 | 62.06 | -1.06 | -1.68% | 1,900 |
| Oct 22, 2026 | 61.64 | 63.12 | 61.64 | 63.12 | +1.72 | +2.80% | 11,400 |
| Oct 21, 2026 | 61.89 | 61.89 | 61.37 | 61.40 | -0.66 | -1.06% | 5,600 |
| Oct 20, 2026 | 61.94 | 62.31 | 61.87 | 62.06 | +0.52 | +0.84% | 16,700 |
| Oct 19, 2026 | 61.76 | 61.84 | 61.38 | 61.54 | -0.66 | -1.06% | 18,400 |
| Oct 16, 2026 | 62.04 | 62.28 | 61.97 | 62.20 | +0.47 | +0.76% | 13,700 |
| Oct 15, 2026 | 61.97 | 62.77 | 61.73 | 61.73 | +0.46 | +0.75% | 13,600 |
| Oct 14, 2026 | 60.57 | 61.27 | 60.43 | 61.27 | +0.87 | +1.44% | 11,900 |
| Oct 13, 2026 | 60.51 | 60.51 | 60.29 | 60.40 | +0.29 | +0.48% | 3,500 |
| Oct 12, 2026 | 59.66 | 60.13 | 59.66 | 60.11 | +0.57 | +0.96% | 4,800 |
| Oct 9, 2026 | 59.86 | 59.86 | 59.46 | 59.54 | -0.42 | -0.70% | 9,800 |
| Oct 8, 2026 | 59.36 | 60.06 | 59.27 | 59.96 | +1.22 | +2.08% | 16,900 |
| Oct 7, 2026 | 59.16 | 59.42 | 58.74 | 58.74 | -0.34 | -0.58% | 11,000 |
| Oct 6, 2026 | 58.86 | 59.26 | 58.84 | 59.08 | +0.35 | +0.60% | 12,400 |
| Oct 5, 2026 | 58.20 | 58.78 | 58.20 | 58.73 | +0.31 | +0.53% | 7,800 |
| Oct 2, 2026 | 58.00 | 58.42 | 57.97 | 58.42 | +1.03 | +1.79% | 6,700 |
| Oct 1, 2026 | 57.63 | 57.75 | 57.29 | 57.39 | -0.43 | -0.74% | 69,200 |
| Sep 30, 2026 | 58.74 | 58.74 | 57.82 | 57.82 | -0.69 | -1.18% | 8,800 |
| Sep 29, 2026 | 58.51 | 58.73 | 58.27 | 58.51 | -0.20 | -0.34% | 20,200 |
| Sep 28, 2026 | 58.36 | 58.78 | 58.24 | 58.71 | +0.21 | +0.36% | 10,400 |
| Sep 25, 2026 | 58.54 | 58.78 | 58.21 | 58.50 | -0.21 | -0.36% | 9,100 |
| Sep 24, 2026 | 59.51 | 59.51 | 58.63 | 58.71 | -0.82 | -1.38% | 8,300 |
| Sep 23, 2026 | 60.37 | 60.37 | 59.51 | 59.53 | -0.75 | -1.24% | 15,500 |
| Sep 22, 2026 | 60.92 | 60.92 | 60.28 | 60.28 | -0.16 | -0.26% | 37,700 |
| Sep 21, 2026 | 60.93 | 60.99 | 60.44 | 60.44 | -0.66 | -1.08% | 9,900 |
| Sep 18, 2026 | 61.34 | 61.47 | 61.04 | 61.10 | -0.61 | -0.99% | 7,800 |
| Sep 17, 2026 | 61.95 | 62.01 | 61.71 | 61.71 | -0.09 | -0.15% | 7,800 |
| Sep 16, 2026 | 62.10 | 62.32 | 61.80 | 61.80 | -0.25 | -0.40% | 15,900 |
| Sep 15, 2026 | 62.27 | 62.27 | 61.90 | 62.05 | -0.43 | -0.69% | 19,600 |
| Sep 14, 2026 | 62.63 | 62.86 | 62.46 | 62.48 | +0.42 | +0.68% | 14,500 |
| Sep 11, 2026 | 62.57 | 62.57 | 61.85 | 62.06 | -0.08 | -0.13% | 18,400 |
| Sep 10, 2026 | 62.78 | 62.78 | 62.14 | 62.14 | -0.39 | -0.62% | 7,300 |
| Sep 9, 2026 | 62.81 | 62.85 | 62.53 | 62.53 | -0.89 | -1.40% | 6,000 |
| Sep 8, 2026 | 63.99 | 63.99 | 63.37 | 63.42 | -0.63 | -0.98% | 8,400 |
| Sep 4, 2026 | 64.17 | 64.48 | 64.02 | 64.05 | -0.48 | -0.74% | 4,900 |
| Sep 3, 2026 | 64.34 | 64.61 | 64.34 | 64.53 | -1.00 | -1.53% | 4,300 |
| Sep 2, 2026 | 65.38 | 66.12 | 65.32 | 65.53 | +0.32 | +0.49% | 21,500 |
| Sep 1, 2026 | 65.15 | 65.63 | 65.15 | 65.21 | +0.26 | +0.40% | 5,000 |
| Aug 31, 2026 | 65.39 | 65.39 | 64.93 | 64.95 | -0.48 | -0.73% | 14,800 |
| Aug 28, 2026 | 65.29 | 65.45 | 65.29 | 65.43 | +0.44 | +0.68% | 3,200 |
| Aug 27, 2026 | 65.43 | 65.43 | 64.96 | 64.99 | -1.10 | -1.66% | 68,900 |
| Aug 26, 2026 | 66.60 | 66.60 | 66.09 | 66.09 | -0.34 | -0.51% | 15,800 |
| Aug 25, 2026 | 66.53 | 66.53 | 66.10 | 66.43 | -0.52 | -0.78% | 2,200 |
| Aug 24, 2026 | 66.72 | 67.07 | 66.72 | 66.95 | +0.60 | +0.90% | 6,300 |
| Aug 21, 2026 | 66.14 | 66.39 | 66.14 | 66.35 | +0.28 | +0.42% | 4,000 |
| Aug 20, 2026 | 65.87 | 66.52 | 65.87 | 66.07 | -0.34 | -0.51% | 5,700 |
| Aug 19, 2026 | 65.87 | 66.77 | 65.87 | 66.41 | +0.90 | +1.37% | 5,500 |
| Aug 18, 2026 | 65.55 | 65.89 | 65.34 | 65.51 | +0.27 | +0.41% | 22,300 |
| Aug 17, 2026 | 65.50 | 65.50 | 65.06 | 65.24 | -0.53 | -0.81% | 34,500 |
| Aug 14, 2026 | 65.45 | 65.80 | 65.45 | 65.77 | +0.40 | +0.61% | 6,700 |
65 days, newest first. Daily bars as drawn on the FXG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.