First Trust Cons. Staples AlphaDEX (NY: FXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	65.59	65.59	64.31	64.31	17,418	-1.16(-1.77%)
Mar 10, 2025	65.57	66.69	65.32	65.47	49,096	-0.17(-0.26%)
Mar 07, 2025	63.90	66.02	63.90	65.64	57,092	+1.60(+2.50%)
Mar 06, 2025	63.62	64.19	63.59	64.04	12,158	+0.20(+0.31%)
Mar 05, 2025	64.00	64.06	63.53	63.84	14,476	+0.22(+0.35%)
Mar 04, 2025	64.57	64.85	63.62	63.62	19,722	-1.05(-1.62%)
Mar 03, 2025	65.42	65.42	64.45	64.67	139,989	-0.38(-0.58%)
Feb 28, 2025	64.83	65.18	64.56	65.05	11,684	+0.58(+0.90%)
Feb 27, 2025	64.20	64.67	64.20	64.47	13,896	+0.03(+0.05%)
Feb 26, 2025	64.99	64.99	64.27	64.44	12,488	-1.41(-2.14%)
Feb 25, 2025	65.45	65.98	65.45	65.85	11,895	+0.46(+0.70%)
Feb 24, 2025	65.01	65.87	65.01	65.39	13,938	+0.45(+0.69%)
Feb 21, 2025	64.50	65.08	64.50	64.94	16,419	+0.39(+0.60%)
Feb 20, 2025	64.42	64.57	64.24	64.55	24,273	-0.12(-0.19%)
Feb 19, 2025	64.35	64.74	64.21	64.67	16,729	+0.18(+0.28%)
Feb 18, 2025	64.44	64.63	64.22	64.49	33,873	-0.18(-0.28%)
Feb 14, 2025	65.59	65.59	64.66	64.67	160,186	-0.31(-0.48%)
Feb 13, 2025	64.09	65.02	64.09	64.98	15,621	+1.09(+1.71%)
Feb 12, 2025	63.72	64.10	63.72	63.89	13,663	+0.05(+0.08%)
Feb 11, 2025	63.29	63.85	63.12	63.84	29,223	+0.51(+0.81%)
Feb 10, 2025	63.84	63.84	63.22	63.33	15,641	-0.35(-0.55%)
Feb 07, 2025	63.63	63.87	63.49	63.68	19,209	+0.32(+0.51%)
Feb 06, 2025	63.97	63.99	63.21	63.36	15,937	-0.22(-0.35%)
Feb 05, 2025	63.83	63.83	63.43	63.58	11,778	-0.38(-0.59%)
Feb 04, 2025	64.43	64.43	63.81	63.96	21,804	-0.59(-0.91%)
Feb 03, 2025	64.38	64.89	64.08	64.55	11,938	-0.30(-0.46%)
Jan 31, 2025	65.19	65.44	64.81	64.85	14,381	-0.48(-0.73%)
Jan 30, 2025	65.11	65.59	65.03	65.33	52,350	+0.51(+0.79%)
Jan 29, 2025	64.74	65.08	64.69	64.82	32,223	+0.13(+0.20%)
Jan 28, 2025	65.40	65.71	64.63	64.69	12,883	-0.83(-1.26%)
Jan 27, 2025	64.51	65.61	64.51	65.52	15,615	+1.29(+2.01%)
Jan 24, 2025	64.04	64.32	63.97	64.23	22,324	+0.20(+0.31%)
Jan 23, 2025	63.59	64.03	63.49	64.03	15,772	+0.45(+0.71%)
Jan 22, 2025	63.95	63.95	63.57	63.58	25,697	-0.48(-0.75%)
Jan 21, 2025	63.96	64.29	63.84	64.06	60,742	+0.18(+0.28%)
Jan 17, 2025	63.83	64.09	63.83	63.88	31,910	+0.15(+0.24%)
Jan 16, 2025	63.13	63.75	62.94	63.73	917,281	+0.35(+0.55%)
Jan 15, 2025	64.04	64.08	63.36	63.38	15,745	-0.16(-0.25%)
Jan 14, 2025	63.54	63.58	63.10	63.54	22,737	+0.12(+0.19%)
Jan 13, 2025	62.69	63.58	62.69	63.42	12,650	+0.86(+1.37%)
Jan 10, 2025	62.91	63.27	62.54	62.56	21,533	-0.52(-0.82%)
Jan 08, 2025	63.05	63.14	62.66	63.08	13,857	+0.02(+0.03%)
Jan 07, 2025	63.57	63.68	62.93	63.06	11,319	-0.29(-0.46%)
Jan 06, 2025	64.27	64.46	63.31	63.35	33,065	-0.75(-1.17%)
Jan 03, 2025	64.17	64.31	63.79	64.10	13,085	-0.01(-0.02%)