First Trust Consumer Staples AlphaDEX Fund (FXG) Chart & Stock Price History $68.56 -0.06 (-0.09%) (As of 11/13/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipRatings First Trust Consumer Staples AlphaDEX Fund Stock Price Performance5 Day Performance+0.25%1 Month Performance+1.51%3 Month Performance+2.74%6 Month Performance+0.97%Year-To-Date Performance+8.67%1 Year Performance+13.87% 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 MediaThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.Click here to discover our #1 crypto for the market right now – poised for massive growth FXG Stock Chart for Thursday, November, 14, 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 Capitalization11/13/2024$68.62$68.56-0.09%$68.71$68.5411,579 shs$435.36 million11/12/2024$68.64$68.62-0.03%$68.83$68.4136,120 shs$435.74 million11/11/2024$68.39$68.64+0.37%$69.11$68.595,639 shs$435.86 million11/08/2024$67.80$68.39+0.87%$68.53$67.8021,344 shs$434.28 million11/07/2024$68.00$67.80-0.29%$68.08$67.7222,425 shs$430.53 million11/06/2024$67.47$68.00+0.79%$68.66$68.0040,563 shs$431.80 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. 11/05/2024$66.44$67.47+1.55%$67.47$66.2817,676 shs$428.43 million11/04/2024$66.08$66.44+0.54%$66.72$66.1814,735 shs$421.89 million11/01/2024$65.82$66.08+0.40%$66.40$65.9619,951 shs$419.61 million10/31/2024$66.00$65.82-0.27%$66.37$65.82175,843 shs$417.96 million10/30/2024$66.53$66.00-0.80%$66.50$65.9811,111 shs$419.10 million10/29/2024$67.18$66.53-0.97%$67.11$66.536,503 shs$422.47 million10/28/2024$66.79$67.18+0.58%$67.45$67.1811,306 shs$426.59 million10/25/2024$66.97$66.79-0.27%$67.31$66.7530,724 shs$424.12 million10/24/2024$67.11$66.97-0.21%$67.23$66.879,828 shs$425.26 million10/23/2024$67.08$67.11+0.04%$67.11$66.7315,410 shs$426.15 million10/22/2024$67.22$67.08-0.21%$67.08$66.8610,694 shs$425.96 million10/21/2024$67.97$67.22-1.10%$67.92$67.227,550 shs$426.85 million10/18/2024$67.96$67.97+0.01%$67.97$67.506,990 shs$431.61 million10/17/2024$67.94$67.96+0.03%$68.02$67.655,884 shs$431.55 million10/16/2024$67.55$67.94+0.58%$68.07$67.6010,494 shs$431.42 million10/15/2024$67.54$67.55+0.01%$68.23$67.4324,283 shs$428.94 million10/14/2024$67.16$67.54+0.57%$67.57$67.109,246 shs$428.88 million10/11/2024$66.72$67.16+0.66%$67.23$67.078,942 shs$426.47 million10/10/2024$66.95$66.72-0.34%$67.00$66.538,221 shs$423.67 million10/09/2024$67.01$66.95-0.09%$67.32$66.8620,926 shs$425.13 million10/08/2024$66.89$67.01+0.18%$67.01$66.519,997 shs$425.51 million10/07/2024$67.35$66.89-0.68%$67.21$66.7015,174 shs$424.75 million10/04/2024$66.69$67.35+0.99%$67.35$66.8212,035 shs$427.67 million10/03/2024$67.54$66.69-1.26%$66.93$66.5246,653 shs$423.48 million10/02/2024$68.24$67.54-1.03%$67.83$67.4210,744 shs$428.88 million10/01/2024$68.33$68.24-0.13%$68.46$68.0666,005 shs$433.32 million09/30/2024$68.15$68.33+0.27%$68.33$67.9718,894 shs$433.90 million09/27/2024$67.59$68.15+0.83%$68.48$67.708,655 shs$432.75 million09/26/2024$67.47$67.59+0.18%$67.61$67.0714,400 shs$429.20 million09/25/2024$67.76$67.47-0.43%$67.93$67.4287,293 shs$428.43 million09/24/2024$68.08$67.76-0.47%$68.32$67.7619,150 shs$430.28 million09/23/2024$67.89$68.08+0.28%$68.19$67.707,355 shs$432.31 million09/20/2024$68.17$67.89-0.41%$68.05$67.7617,192 shs$431.10 million09/19/2024$68.10$68.17+0.10%$68.55$67.8830,743 shs$432.88 millionWar on Elon Escalates… (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.09/18/2024$68.00$68.10+0.15%$68.50$67.8814,496 shs$432.45 million09/17/2024$68.31$68.00-0.45%$68.68$67.967,835 shs$431.80 million09/16/2024$67.92$68.31+0.57%$68.56$68.1611,366 shs$433.77 million09/13/2024$67.42$67.92+0.74%$68.06$67.508,398 shs$431.29 million09/12/2024$66.98$67.42+0.66%$67.49$66.9310,857 shs$428.12 million09/11/2024$67.67$66.98-1.02%$67.06$66.5121,716 shs$425.32 million09/10/2024$68.28$67.67-0.89%$68.34$67.5515,499 shs$429.70 million09/09/2024$68.34$68.28-0.09%$68.67$68.2414,507 shs$433.58 million09/06/2024$68.75$68.34-0.60%$69.08$68.2933,426 shs$433.96 million09/05/2024$69.07$68.75-0.46%$69.21$68.6612,794 shs$436.56 million09/04/2024$68.77$69.07+0.44%$69.13$68.7131,407 shs$438.59 million09/03/2024$68.41$68.77+0.53%$69.15$68.3928,248 shs$436.69 million09/02/2024$68.41$68.410.00%$68.41$67.955,800 shs$434.40 million08/30/2024$67.97$68.41+0.65%$68.41$67.955,889 shs$434.41 million08/29/2024$68.08$67.97-0.16%$68.28$67.575,959 shs$431.61 million08/28/2024$67.99$68.08+0.13%$68.08$67.6810,446 shs$432.31 million08/27/2024$67.98$67.99+0.01%$68.04$67.8212,514 shs$431.74 million08/26/2024$67.93$67.98+0.07%$68.51$67.9341,931 shs$431.67 million08/23/2024$67.37$67.93+0.83%$67.93$67.5817,138 shs$431.36 million08/22/2024$67.45$67.37-0.12%$67.61$67.1616,166 shs$427.80 million08/21/2024$67.13$67.45+0.48%$67.57$67.3211,100 shs$428.31 million08/20/2024$67.40$67.13-0.40%$67.24$67.0716,321 shs$426.28 million08/19/2024$66.93$67.40+0.70%$67.45$67.1319,897 shs$427.99 million08/16/2024$66.76$66.93+0.25%$66.97$66.665,921 shs$425.00 million08/15/2024$66.73$66.76+0.04%$67.22$66.7576,802 shs$423.93 million08/14/2024$66.25$66.73+0.72%$66.90$66.3234,603 shs$423.74 million08/13/2024$65.42$66.25+1.27%$66.32$65.5931,713 shs$420.69 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 iShares Global Consumer Staples 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 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 11/14/2024 by MarketBeat.com Staff From Our PartnersWhat are you hiding Elon?? (Tesla’s secret 69% dividend)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | SponsoredCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored 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. Share First Trust Consumer Staples AlphaDEX Fund With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
