Consumer Staples Alphadex ETF FT (NY: FXG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jul 01, 2024 | 64.75 | 65.01 | 64.10 | 64.11 | 100,813 | -0.33(-0.50%) |
| Jun 28, 2024 | 64.67 | 64.77 | 64.17 | 64.44 | 21,569 | -0.19(-0.30%) |
| Jun 27, 2024 | 64.72 | 64.72 | 64.34 | 64.63 | 13,085 | -0.18(-0.28%) |
| Jun 26, 2024 | 64.76 | 64.89 | 64.69 | 64.81 | 37,759 | -0.37(-0.57%) |
| Jun 25, 2024 | 65.70 | 65.70 | 65.03 | 65.18 | 30,352 | -0.62(-0.94%) |
| Jun 24, 2024 | 65.06 | 65.84 | 65.06 | 65.80 | 23,571 | +0.68(+1.04%) |
| Jun 21, 2024 | 64.61 | 65.12 | 64.61 | 65.12 | 11,037 | +0.58(+0.89%) |
| Jun 20, 2024 | 64.85 | 64.93 | 64.54 | 64.54 | 23,328 | -0.22(-0.34%) |
| Jun 18, 2024 | 64.61 | 64.81 | 64.52 | 64.76 | 33,049 | +0.15(+0.23%) |
| Jun 17, 2024 | 63.77 | 64.69 | 63.77 | 64.61 | 24,247 | +0.68(+1.06%) |
| Jun 14, 2024 | 64.23 | 64.23 | 63.81 | 63.93 | 8,780 | -0.38(-0.59%) |
| Jun 13, 2024 | 64.27 | 64.39 | 63.76 | 64.31 | 25,573 | -0.07(-0.11%) |
| Jun 12, 2024 | 65.13 | 65.13 | 64.38 | 64.38 | 13,192 | -0.37(-0.57%) |
| Jun 11, 2024 | 64.73 | 64.77 | 64.32 | 64.75 | 10,721 | -0.13(-0.20%) |
| Jun 10, 2024 | 65.12 | 65.12 | 64.40 | 64.88 | 9,122 | -0.36(-0.55%) |
| Jun 07, 2024 | 65.41 | 65.71 | 65.23 | 65.24 | 7,779 | -0.39(-0.59%) |
| Jun 06, 2024 | 65.21 | 65.79 | 65.21 | 65.63 | 15,882 | +0.20(+0.30%) |
| Jun 05, 2024 | 65.58 | 65.58 | 65.04 | 65.43 | 11,381 | -0.16(-0.24%) |
| Jun 04, 2024 | 65.85 | 65.85 | 65.59 | 65.59 | 11,663 | -0.44(-0.67%) |
| Jun 03, 2024 | 66.21 | 66.45 | 65.82 | 66.03 | 11,371 | -0.32(-0.48%) |
| May 31, 2024 | 64.96 | 66.34 | 64.96 | 66.34 | 30,928 | +1.43(+2.21%) |
| May 30, 2024 | 65.13 | 65.13 | 64.82 | 64.91 | 21,269 | +0.02(+0.03%) |
| May 29, 2024 | 65.23 | 65.28 | 64.89 | 64.89 | 15,687 | -0.80(-1.21%) |
| May 28, 2024 | 66.59 | 66.59 | 65.44 | 65.69 | 20,865 | -0.99(-1.49%) |
| May 24, 2024 | 66.62 | 66.80 | 66.59 | 66.68 | 163,306 | +0.19(+0.28%) |
| May 23, 2024 | 67.17 | 67.17 | 66.42 | 66.49 | 8,427 | -0.73(-1.08%) |
| May 22, 2024 | 67.28 | 67.34 | 67.14 | 67.22 | 8,198 | -0.27(-0.40%) |
| May 21, 2024 | 67.40 | 67.49 | 67.19 | 67.49 | 6,920 | +0.01(+0.02%) |
| May 20, 2024 | 67.78 | 67.78 | 67.44 | 67.47 | 13,403 | -0.24(-0.36%) |
| May 17, 2024 | 67.82 | 67.88 | 67.66 | 67.72 | 10,003 | -0.23(-0.34%) |
| May 16, 2024 | 67.41 | 67.96 | 67.41 | 67.95 | 38,781 | +0.63(+0.93%) |
| May 15, 2024 | 67.76 | 67.76 | 67.28 | 67.32 | 12,236 | -0.23(-0.34%) |
| May 14, 2024 | 67.91 | 67.91 | 67.40 | 67.55 | 9,154 | -0.09(-0.13%) |
| May 13, 2024 | 67.62 | 68.03 | 67.59 | 67.64 | 26,326 | +0.18(+0.27%) |
| May 10, 2024 | 67.10 | 67.46 | 67.10 | 67.46 | 10,517 | +0.49(+0.73%) |
| May 09, 2024 | 66.26 | 67.04 | 66.26 | 66.97 | 19,704 | +0.74(+1.11%) |
| May 08, 2024 | 66.16 | 66.46 | 66.16 | 66.23 | 13,086 | -0.25(-0.37%) |
| May 07, 2024 | 66.38 | 66.50 | 66.27 | 66.48 | 16,770 | +0.60(+0.90%) |
| May 06, 2024 | 66.09 | 66.09 | 65.55 | 65.89 | 23,500 | +0.44(+0.67%) |
| May 03, 2024 | 65.58 | 65.61 | 65.29 | 65.45 | 18,845 | +0.04(+0.05%) |
| May 02, 2024 | 65.21 | 65.57 | 65.03 | 65.41 | 6,656 | +0.44(+0.68%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- California first state to get federal funds for hydrogen energy hub to help replace fossil fuels
- John Deere ends support of 'social or cultural awareness' events, distances from inclusion efforts
- Stegosaurus fossil fetches nearly $45M, setting record for dinosaur auctions
- United Airlines Q2 profit rises to $1.32 billion as travel demand offsets the carrier's rising costs
- Tons of dead fish cover major Sao Paulo river after alleged dumping of industrial waste
- The last cards have been dealt as the iconic Mirage closes its doors on the Las Vegas Strip
- EPA watchdog investigating delays in how the agency used sensor plane after fiery Ohio derailment
- US judge suspends Alaska Cook Inlet lease, pending additional environmental review
- How NASA and SpaceX will bring down the space station when it's retired
- Darden Restaurants buys Tex-Mex chain Chuy's for $605 million
Most Read
- Food manufacturing plant in Fridley closing, laying off 170 workers • Business
- A million gallons of coal ash wastewater spills at Minnesota Power coal plant • Business
- Large Vista Outdoor shareholder says it will vote 'no' on selling ammunition brands to Czech firm • Business
- John Deere ends support of 'social or cultural awareness' events, distances from inclusion efforts • Business
- Stegosaurus fossil fetches nearly $45M, setting record for dinosaur auctions • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.