First Trust Consumer Staples AlphaDEX Fund (FXG) Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free FXG Stock Alerts $68.06 -0.24 (-0.35%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsStock AnalysisChartDividendHoldingsOwnershipRatings First Trust Consumer Staples AlphaDEX Fund Stock Price Performance5 Day Performance+0.16%1 Month Performance+4.34%3 Month Performance+7.52%6 Month Performance+13.51%Year-To-Date Performance+7.88%1 Year Performance+7.83% Receive FXG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust Consumer Staples AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. FXG Stock Chart for Saturday, May, 18, 2024 FXG Chart by TradingView First Trust Consumer Staples AlphaDEX Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$68.30$68.06-0.35%$68.23$68.019,950 shs$432.18 million05/16/2024$67.67$68.30+0.93%$68.31$67.7638,580 shs$433.71 million05/15/2024$67.90$67.67-0.34%$68.11$67.6312,173 shs$429.70 million05/14/2024$67.95$67.90-0.07%$68.26$67.759,107 shs$431.17 million05/13/2024$67.81$67.95+0.21%$68.38$67.9426,189 shs$431.48 million05/10/2024$67.32$67.81+0.73%$67.81$67.5010,463 shs$430.59 million Get the Latest News and Ratings for FXG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust Consumer Staples AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$66.58$67.32+1.11%$67.39$66.6119,602 shs$427.48 million05/08/2024$66.83$66.58-0.37%$66.81$66.5013,019 shs$422.78 million05/07/2024$66.23$66.83+0.90%$66.85$66.6216,683 shs$427.70 million05/06/2024$65.79$66.23+0.67%$66.43$65.9023,379 shs$423.87 million05/03/2024$65.75$65.78+0.05%$65.94$65.6318,748 shs$420.99 million05/02/2024$65.31$65.75+0.67%$65.92$65.376,622 shs$420.80 million05/01/2024$66.29$65.31-1.47%$65.73$65.189,891 shs$417.98 million04/30/2024$66.98$66.29-1.04%$66.80$66.2925,405 shs$424.23 million04/29/2024$66.63$66.98+0.53%$66.99$66.6625,851 shs$428.67 million04/26/2024$66.82$66.63-0.28%$66.93$66.633,639 shs$426.43 million04/25/2024$66.89$66.82-0.10%$67.02$66.609,712 shs$427.65 million04/24/2024$66.69$66.89+0.30%$66.94$66.3011,978 shs$428.10 million04/23/2024$66.47$66.69+0.33%$66.79$66.5322,904 shs$426.82 million04/22/2024$65.98$66.47+0.74%$66.68$66.0120,920 shs$425.41 million04/19/2024$65.23$65.99+1.17%$65.99$65.1719,555 shs$673.10 million04/18/2024$65.03$65.23+0.31%$65.31$64.9625,165 shs$665.35 million04/17/2024$65.11$65.03-0.12%$65.45$64.8921,123 shs$663.31 million04/16/2024$64.97$65.11+0.22%$65.25$64.8927,692 shs$664.12 million04/15/2024$65.21$64.97-0.37%$65.69$64.8521,259 shs$662.69 million04/12/2024$66.37$65.21-1.75%$66.15$65.1824,653 shs$665.14 million04/11/2024$66.99$66.37-0.93%$67.06$66.3528,013 shs$676.97 million04/10/2024$67.43$66.99-0.65%$67.15$66.6724,739 shs$683.30 million04/09/2024$67.12$67.43+0.46%$67.44$66.8715,254 shs$687.79 million04/08/2024$67.14$67.12-0.03%$67.34$67.028,099 shs$684.62 million04/05/2024$66.86$67.14+0.42%$67.19$66.7916,576 shs$684.83 million04/04/2024$67.31$66.86-0.67%$67.50$66.6734,539 shs$681.97 million04/03/2024$67.94$67.31-0.93%$67.79$67.2229,775 shs$686.56 million04/02/2024$68.29$67.94-0.51%$68.07$67.8354,932 shs$692.99 million04/01/2024$68.49$68.29-0.29%$68.56$68.2967,045 shs$696.56 million03/29/2024$68.52$68.49-0.04%$68.83$68.4824,043 shs$698.60 million03/28/2024$68.49$68.52+0.04%$68.83$68.4924,043 shs$698.90 million03/27/2024$67.84$68.49+0.96%$68.51$68.0934,937 shs$698.60 million03/26/2024$67.82$67.84+0.03%$68.05$67.8229,605 shs$691.97 million03/25/2024$67.80$67.82+0.04%$68.09$67.7341,175 shs$691.76 millionObama’s Forever Term [exposed] (Ad)America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here03/22/2024$67.88$67.79-0.13%$67.92$67.6521,190 shs$691.46 million03/21/2024$67.66$67.88+0.33%$68.00$67.4427,436 shs$692.38 million03/20/2024$67.34$67.66+0.48%$67.66$67.3143,477 shs$690.13 million03/19/2024$66.93$67.34+0.61%$67.38$67.0933,039 shs$686.87 million03/18/2024$66.66$66.93+0.41%$67.12$66.5451,043 shs$682.69 million03/15/2024$66.23$66.66+0.66%$66.69$66.0523,310 shs$679.93 million03/14/2024$66.65$66.23-0.64%$66.60$65.9234,419 shs$675.50 million03/13/2024$66.32$66.65+0.50%$66.77$66.5420,146 shs$679.83 million03/12/2024$66.07$66.32+0.38%$66.38$66.1010,058 shs$676.46 million03/11/2024$65.85$66.07+0.33%$66.41$65.8314,549 shs$673.91 million03/08/2024$65.70$65.89+0.29%$65.96$65.6127,431 shs$672.08 million03/07/2024$65.40$65.70+0.46%$65.81$65.5424,364 shs$670.14 million03/06/2024$65.09$65.40+0.48%$65.61$65.3128,430 shs$667.08 million03/05/2024$65.25$65.09-0.25%$65.60$64.9819,477 shs$663.92 million03/04/2024$65.13$65.25+0.18%$65.27$65.0216,481 shs$665.55 million03/01/2024$65.44$65.13-0.47%$65.35$65.05137,336 shs$664.33 million02/29/2024$64.70$65.44+1.14%$65.44$64.9820,200 shs$667.49 million02/28/2024$64.78$64.70-0.12%$64.82$64.5324,434 shs$659.94 million02/27/2024$64.70$64.78+0.12%$64.89$64.6119,253 shs$660.76 million02/26/2024$64.42$64.70+0.43%$64.91$64.6522,815 shs$659.94 million02/23/2024$64.15$64.42+0.42%$64.56$64.1217,047 shs$657.08 million02/22/2024$63.88$64.15+0.42%$64.21$63.4737,295 shs$654.33 million02/21/2024$63.72$63.88+0.25%$64.06$63.6817,286 shs$651.58 million02/20/2024$63.30$63.72+0.66%$64.07$63.4232,781 shs$649.94 million02/19/2024$63.30$63.30$63.46$62.8914,200 shs$645.66 million Related Companies: Invesco S&P 500 Equal Weight Consumer Staples ETF Stock Price Chart Invesco Food & Beverage ETF Stock Price Chart Invesco Dorsey Wright Consumer Staples Momentum ETF Stock Price Chart Invesco S&P SmallCap Consumer Staples ETF Stock Price Chart First Trust Nasdaq Food & Beverage ETF Stock Price Chart ProShares Ultra Consumer Staples Stock Price Chart ProShares UltraShort Consumer Staples Stock Price Chart iShares Global Consumer Staples ETF Stock Price Chart Invesco S&P 500 Equal Weight Consumer Staples ETF Stock Price Chart Fidelity MSCI Consumer Staples Index ETF Stock Price Chart Receive FXG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust Consumer Staples AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FXG) was last updated on 5/18/2024 by MarketBeat.com Staff From Our PartnersObama’s Forever Term [exposed]Porter & CompanyThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubThe Presidential candidate you should REALLY be worried aboutStansberry ResearchForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsClaim Your Complimentary Bitcoin RewardCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust Consumer Staples AlphaDEX Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.