Quantcast

First Trust Consumer Staples AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXG 
$46.8038
*  
0.1638
0.35%
Get FXG Alerts
*Delayed - data as of Apr. 24, 2019 15:05 ET  -  Find a broker to begin trading FXG now


Community Rating:
View:    FXG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:05 46.62 46.9058 46.65 46.8038 25,284
04/23/2019 46.62 46.76 46.59 46.64 27,781
04/22/2019 46.74 46.79 46.5147 46.5817 52,207
04/18/2019 46.68 46.8399 46.5599 46.749 21,651
04/17/2019 46.63 46.63 46.47 46.55 14,058
04/16/2019 46.62 46.7294 46.35 46.47 119,454
04/15/2019 46.44 46.5699 46.35 46.53 34,914
04/12/2019 46.37 46.43 46.3173 46.36 20,809
04/11/2019 46.24 46.33 46.105 46.32 10,186
04/10/2019 45.72 46.135 45.7 46.08 30,766
04/09/2019 45.78 45.81 45.625 45.68 38,724
04/08/2019 45.67 45.89 45.67 45.89 40,171
04/05/2019 45.38 45.7 45.38 45.7 23,702
04/04/2019 45.24 45.455 45.2053 45.38 86,103
04/03/2019 45.24 45.29 45.03 45.12 127,252
04/02/2019 45.65 45.65 45.2507 45.27 57,210
04/01/2019 45.88 45.9016 45.6501 45.8 165,740
03/29/2019 45.73 45.86 45.6 45.8 82,825
03/28/2019 45.4 45.66 45.4 45.66 18,271
03/27/2019 45.44 45.51 45.0799 45.28 119,544
03/26/2019 45.36 45.61 45.2855 45.44 65,569
03/25/2019 44.99 45.32 44.79 45.25 50,505
03/22/2019 45.18 45.3296 45.0399 45.05 70,685
03/21/2019 44 45.16 44 45.1 62,467
03/20/2019 44.57 44.57 44.11 44.1802 31,425
03/19/2019 44.71 44.7651 44.43 44.5187 135,441
03/18/2019 44.56 44.7 44.41 44.59 12,039
03/15/2019 44.44 44.7067 44.44 44.56 69,866
03/14/2019 44.38 44.4763 44.31 44.35 15,897
03/13/2019 44.16 44.4855 44.16 44.38 60,346
03/12/2019 44.18 44.28 44.04 44.07 20,497
03/11/2019 43.7 44.161 43.65 44.1599 17,396
03/08/2019 43.71 43.76 43.48 43.65 23,048
03/07/2019 43.86 43.98 43.7 43.78 77,875
03/06/2019 44.35 44.35 43.96 44.07 67,959
03/05/2019 44.26 44.35 44.1348 44.3 27,194
03/04/2019 44.5 44.5 43.825 44.21 119,608
03/01/2019 44.69 44.7104 44.3 44.44 76,438
02/28/2019 44.47 44.66 44.3851 44.6 26,346
02/27/2019 44.3 44.427 44.1894 44.41 39,844
02/26/2019 44.52 44.8114 44.38 44.38 85,366
02/25/2019 44.79 44.819 44.3241 44.4149 20,935
02/22/2019 44.71 44.71 44.4567 44.68 82,696
02/21/2019 45.6 45.88 45.4601 45.7 30,146
02/20/2019 45.57 45.84 45.425 45.67 129,112
02/19/2019 45.57 45.8299 45.48 45.68 116,957
02/15/2019 45.27 45.615 45.27 45.5309 201,115
02/14/2019 45.01 45.2836 44.86 45.02 36,467
02/13/2019 45.21 45.29 45.01 45.24 38,734
02/12/2019 44.68 45.2255 44.61 45.14 44,947
02/11/2019 44.46 44.69 44.4035 44.68 29,887
02/08/2019 44.2882 44.4 43.9601 44.4 49,918
02/07/2019 44.52 44.5223 44 44.35 41,841
02/06/2019 44.97 45.04 44.7738 44.97 86,639
02/05/2019 45.06 45.06 44.82 44.9892 102,793
02/04/2019 45.07 45.23 44.88 45.19 86,502
02/01/2019 45.25 45.25 44.8665 44.92 34,098
01/31/2019 44.4 45.01 44.4 45.01 26,438
01/30/2019 44.39 44.6654 44.26 44.42 45,979
01/29/2019 44.3389 44.3435 44.15 44.34 65,611
01/28/2019 43.96 44.231 43.79 44.2097 40,638
01/25/2019 44.36 44.49 44.0343 44.05 37,314
01/24/2019 44.67 44.67 44.0701 44.21 56,215
01/23/2019 45.15 45.3 44.75 45.07 115,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio