Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Consumer Staples Alphadex ETF FT (NY: FXG )

65.82 -0.19 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 66.02 66.37 65.82 65.82 175,843 -0.19(-0.29%)
Oct 30, 2024 66.34 66.50 65.98 66.00 11,111 -0.53(-0.80%)
Oct 29, 2024 66.68 67.11 66.53 66.53 6,503 -0.64(-0.95%)
Oct 28, 2024 67.32 67.45 67.18 67.18 11,306 +0.39(+0.58%)
Oct 25, 2024 67.01 67.31 66.75 66.79 30,724 -0.18(-0.26%)
Oct 24, 2024 67.13 67.23 66.87 66.97 9,828 -0.15(-0.22%)
Oct 23, 2024 66.79 67.11 66.73 67.11 15,410 +0.04(+0.06%)
Oct 22, 2024 67.01 67.08 66.86 67.08 10,694 -0.14(-0.22%)
Oct 21, 2024 67.92 67.92 67.22 67.22 7,550 -0.75(-1.10%)
Oct 18, 2024 67.86 67.97 67.50 67.97 6,990 +0.01(+0.01%)
Oct 17, 2024 68.02 68.02 67.65 67.96 5,884 +0.02(+0.02%)
Oct 16, 2024 67.60 68.08 67.60 67.94 10,494 +0.39(+0.58%)
Oct 15, 2024 67.45 68.23 67.43 67.55 24,283 +0.01(+0.01%)
Oct 14, 2024 67.20 67.57 67.10 67.54 9,246 +0.38(+0.57%)
Oct 11, 2024 67.09 67.23 67.07 67.16 8,942 +0.43(+0.65%)
Oct 10, 2024 66.91 67.00 66.53 66.72 8,221 -0.23(-0.34%)
Oct 09, 2024 66.99 67.32 66.86 66.95 20,926 -0.06(-0.08%)
Oct 08, 2024 66.89 67.01 66.51 67.01 9,997 +0.12(+0.17%)
Oct 07, 2024 67.21 67.21 66.70 66.89 15,174 -0.46(-0.68%)
Oct 04, 2024 66.82 67.35 66.82 67.35 12,039 +0.66(+0.99%)
Oct 03, 2024 67.33 67.33 66.52 66.69 46,653 -0.84(-1.25%)
Oct 02, 2024 67.93 67.93 67.42 67.53 10,744 -0.71(-1.04%)
Oct 01, 2024 68.31 68.46 68.06 68.24 66,005 -0.09(-0.13%)
Sep 30, 2024 68.39 68.39 67.97 68.33 18,895 +0.18(+0.26%)
Sep 27, 2024 67.70 68.48 67.70 68.15 8,655 +0.56(+0.83%)
Sep 26, 2024 67.07 67.61 67.07 67.59 14,400 +0.44(+0.66%)
Sep 25, 2024 67.61 67.61 67.10 67.15 87,711 -0.29(-0.43%)
Sep 24, 2024 67.68 67.99 67.44 67.44 19,241 -0.31(-0.46%)
Sep 23, 2024 67.63 67.86 67.38 67.75 7,390 +0.19(+0.28%)
Sep 20, 2024 67.73 67.73 67.44 67.57 17,274 -0.28(-0.41%)
Sep 19, 2024 68.22 68.22 67.56 67.84 30,890 +0.07(+0.10%)
Sep 18, 2024 67.56 68.17 67.56 67.78 14,565 +0.10(+0.15%)
Sep 17, 2024 68.12 68.35 67.64 67.67 7,872 -0.31(-0.45%)
Sep 16, 2024 67.87 68.23 67.83 67.98 11,420 +0.39(+0.57%)
Sep 13, 2024 67.31 67.73 67.18 67.60 8,438 +0.50(+0.75%)
Sep 12, 2024 66.61 67.17 66.61 67.09 10,909 +0.44(+0.66%)
Sep 11, 2024 66.74 66.74 66.19 66.66 21,820 -0.69(-1.02%)
Sep 10, 2024 67.90 68.01 67.23 67.35 15,573 -0.61(-0.89%)
Sep 09, 2024 68.08 68.34 67.91 67.95 14,576 -0.06(-0.09%)
Sep 06, 2024 68.47 68.75 67.96 68.01 33,586 -0.40(-0.59%)
Sep 05, 2024 68.82 68.88 68.34 68.42 12,855 -0.32(-0.47%)
Sep 04, 2024 68.40 68.80 68.38 68.74 31,557 +0.30(+0.44%)
Sep 03, 2024 68.06 68.82 68.06 68.44 28,383 +0.36(+0.53%)
Aug 30, 2024 67.74 68.08 67.62 68.08 5,917 +0.44(+0.65%)
Aug 29, 2024 67.95 67.95 67.25 67.64 5,987 -0.11(-0.17%)
Aug 28, 2024 67.59 67.76 67.36 67.76 10,496 +0.09(+0.13%)
Aug 27, 2024 67.71 67.72 67.50 67.67 12,574 +0.02(+0.02%)
Aug 26, 2024 67.72 68.18 67.61 67.65 42,132 +0.05(+0.07%)
Aug 23, 2024 67.37 67.61 67.26 67.61 17,220 +0.56(+0.83%)
Aug 22, 2024 67.29 67.29 66.84 67.05 16,243 -0.08(-0.12%)
Aug 21, 2024 67.12 67.25 67.00 67.13 11,153 +0.31(+0.46%)
Aug 20, 2024 67.10 67.10 66.75 66.82 16,399 -0.26(-0.38%)
Aug 19, 2024 66.71 67.12 66.69 67.08 19,992 +0.47(+0.70%)
Aug 16, 2024 66.34 66.65 66.34 66.61 5,950 +0.17(+0.25%)
Aug 15, 2024 66.77 66.90 66.43 66.44 77,170 +0.03(+0.04%)
Aug 14, 2024 66.00 66.58 66.00 66.41 34,768 +0.48(+0.73%)
Aug 13, 2024 65.28 66.00 65.28 65.93 31,865 +0.83(+1.27%)
Aug 12, 2024 65.65 65.65 65.07 65.11 13,496 -0.62(-0.94%)
Aug 09, 2024 65.74 65.79 65.41 65.72 27,861 -0.06(-0.09%)
Aug 08, 2024 65.55 66.01 65.55 65.78 14,244 +0.15(+0.23%)
Aug 07, 2024 66.05 66.53 65.64 65.64 15,461 +0.01(+0.02%)
Aug 06, 2024 65.40 66.39 65.40 65.63 10,245 +0.59(+0.90%)
Aug 05, 2024 65.39 65.63 64.79 65.04 16,722 -1.25(-1.89%)
Aug 02, 2024 66.38 66.57 65.59 66.29 7,400 -0.03(-0.05%)
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.