Indicators

Consumer Staples Alphadex ETF FT (NY: FXG )

66.69 +1.44 (+2.21%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.80	56.99	56.74	56.74	26,574	+0.20(+0.35%)
May 27, 2021	57.18	57.23	56.52	56.54	13,647	-0.28(-0.49%)
May 26, 2021	56.80	56.89	56.62	56.82	12,949	-0.02(-0.03%)
May 25, 2021	57.17	57.17	56.84	56.84	19,626	-0.32(-0.55%)
May 24, 2021	57.19	57.47	57.05	57.15	26,479	+0.08(+0.13%)
May 21, 2021	57.06	57.40	57.01	57.08	10,864	+0.16(+0.29%)
May 20, 2021	56.75	57.11	56.75	56.91	19,161	+0.20(+0.35%)
May 19, 2021	56.72	56.73	56.32	56.71	18,740	-0.46(-0.80%)
May 18, 2021	57.53	57.57	57.17	57.17	51,211	-0.31(-0.53%)
May 17, 2021	57.33	57.65	57.20	57.48	23,963	+0.11(+0.20%)
May 14, 2021	57.40	57.69	57.34	57.36	25,487	+0.23(+0.40%)
May 13, 2021	56.41	57.32	56.37	57.14	18,807	+0.78(+1.38%)
May 12, 2021	57.32	57.32	56.35	56.36	18,203	-1.14(-1.98%)
May 11, 2021	57.63	57.79	57.17	57.50	10,146	-0.48(-0.82%)
May 10, 2021	57.58	58.31	57.58	57.97	27,952	+0.54(+0.95%)
May 07, 2021	57.02	57.46	56.96	57.43	11,151	+0.38(+0.67%)
May 06, 2021	56.31	57.05	56.30	57.05	33,651	+0.88(+1.56%)
May 05, 2021	55.99	56.22	55.64	56.17	16,860	+0.20(+0.36%)
May 04, 2021	56.04	56.29	55.82	55.97	44,251	-0.22(-0.40%)

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.