Consumer Staples Alphadex ETF FT (NY: FXG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	68.39	69.15	68.39	68.77	28,248	+0.36(+0.53%)
Aug 30, 2024	68.06	68.41	67.95	68.41	5,889	+0.44(+0.65%)
Aug 29, 2024	68.28	68.28	67.57	67.97	5,959	-0.12(-0.17%)
Aug 28, 2024	67.91	68.08	67.68	68.08	10,446	+0.09(+0.13%)
Aug 27, 2024	68.03	68.04	67.82	67.99	12,514	+0.02(+0.02%)
Aug 26, 2024	68.04	68.51	67.93	67.98	41,931	+0.05(+0.07%)
Aug 23, 2024	67.69	67.93	67.58	67.93	17,138	+0.56(+0.83%)
Aug 22, 2024	67.61	67.61	67.16	67.37	16,166	-0.08(-0.12%)
Aug 21, 2024	67.44	67.57	67.32	67.45	11,100	+0.31(+0.46%)
Aug 20, 2024	67.42	67.42	67.07	67.14	16,321	-0.26(-0.38%)
Aug 19, 2024	67.03	67.45	67.01	67.40	19,897	+0.47(+0.70%)
Aug 16, 2024	66.66	66.97	66.66	66.93	5,922	+0.17(+0.25%)
Aug 15, 2024	67.09	67.22	66.75	66.76	76,802	+0.03(+0.04%)
Aug 14, 2024	66.32	66.90	66.32	66.73	34,603	+0.48(+0.73%)
Aug 13, 2024	65.59	66.32	65.59	66.25	31,713	+0.83(+1.27%)
Aug 12, 2024	65.96	65.96	65.38	65.42	13,432	-0.62(-0.94%)
Aug 09, 2024	66.06	66.11	65.72	66.04	27,729	-0.06(-0.09%)
Aug 08, 2024	65.86	66.33	65.86	66.10	14,177	+0.15(+0.23%)
Aug 07, 2024	66.37	66.85	65.95	65.95	15,388	+0.01(+0.02%)
Aug 06, 2024	65.71	66.71	65.71	65.94	10,197	+0.59(+0.90%)
Aug 05, 2024	65.70	65.94	65.10	65.35	16,643	-1.26(-1.89%)
Aug 02, 2024	66.70	66.89	65.91	66.61	7,365	-0.03(-0.05%)
Aug 01, 2024	66.49	67.08	66.41	66.64	22,215	+0.29(+0.44%)
Jul 31, 2024	66.17	66.81	66.06	66.35	12,203	-0.21(-0.32%)
Jul 30, 2024	65.95	66.58	65.95	66.56	27,258	+0.49(+0.74%)
Jul 29, 2024	66.15	66.19	65.72	66.07	22,479	-0.04(-0.06%)
Jul 26, 2024	65.70	66.18	65.69	66.11	4,802	+0.94(+1.44%)
Jul 25, 2024	64.90	65.76	64.90	65.17	15,269	+0.46(+0.72%)
Jul 24, 2024	64.58	64.91	64.36	64.71	10,719	-0.45(-0.69%)
Jul 23, 2024	65.56	65.56	65.16	65.16	11,198	-0.42(-0.64%)
Jul 22, 2024	65.55	65.61	65.21	65.58	10,766	+0.14(+0.21%)
Jul 19, 2024	65.99	65.99	65.42	65.44	13,932	-0.58(-0.88%)
Jul 18, 2024	66.09	66.67	65.98	66.02	15,105	-0.26(-0.39%)
Jul 17, 2024	65.35	66.58	65.35	66.28	14,640	+0.93(+1.43%)
Jul 16, 2024	64.80	65.35	64.80	65.35	30,137	+0.76(+1.17%)
Jul 15, 2024	64.95	65.03	64.59	64.59	8,724	-0.17(-0.26%)
Jul 12, 2024	64.75	64.98	64.62	64.76	18,741	+0.26(+0.40%)
Jul 11, 2024	64.11	64.50	63.97	64.50	8,838	+0.56(+0.88%)
Jul 10, 2024	63.83	63.95	63.70	63.94	27,317	+0.20(+0.32%)
Jul 09, 2024	64.22	64.22	63.74	63.74	8,947	-0.46(-0.72%)
Jul 08, 2024	64.34	64.48	64.15	64.20	20,308	+0.06(+0.09%)
Jul 05, 2024	64.12	64.20	63.76	64.14	26,714	-0.15(-0.24%)
Jul 03, 2024	64.43	64.56	64.17	64.29	8,073	-0.12(-0.18%)
Jul 02, 2024	64.16	64.41	63.95	64.41	42,144	+0.30(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.