Stock listing
NYSE Arca:FXG First Trust Consumer Staples AlphaDEX Fund Stock
Follow First Trust Consumer Staples AlphaDEX Fund into a list and get an email when it puts out news.
Share price · AMEX:FXG
$62.84 USD +1.01 (+1.6%)
Close on Nov 2, 2026
- Day range
- $62.29 – $62.89 USDNov 2, 2026
- Volume
- 109,388 sharesNov 2, 2026
- 52-week range
- $57.29 – $69.50 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $932,003 USDMedian day 10,168 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FXG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $62.84 | +1.005 | +1.6% | $62.52 | $62.89 | $62.29 | 109,388 | |
| $61.84 | +0.855 | +1.4% | $61.74 | $62.12 | $61.74 | 12,850 | |
| $60.98 | +0.263 | +0.4% | $60.88 | $60.98 | $60.59 | 14,188 | |
| $60.72 | -0.383 | -0.6% | $60.80 | $60.94 | $60.39 | 44,725 | |
| $61.10 | -0.751 | -1.2% | $61.76 | $61.76 | $60.98 | 21,846 | |
| $61.85 | -0.209 | -0.3% | $61.97 | $62.10 | $61.70 | 17,761 | |
| $62.06 | -1.06 | -1.7% | $62.93 | $62.93 | $62.00 | 1,900 | |
| $63.12 | +1.72 | +2.8% | $61.64 | $63.12 | $61.64 | 11,400 | |
| $61.40 | -0.66 | -1.1% | $61.89 | $61.89 | $61.37 | 5,600 | |
| $62.06 | +0.52 | +0.8% | $61.94 | $62.31 | $61.87 | 16,700 | |
| $61.54 | -0.66 | -1.1% | $61.76 | $61.84 | $61.38 | 18,400 | |
| $62.20 | +0.47 | +0.8% | $62.04 | $62.28 | $61.97 | 13,700 | |
| $61.73 | +0.46 | +0.8% | $61.97 | $62.77 | $61.73 | 13,600 | |
| $61.27 | +0.87 | +1.4% | $60.57 | $61.27 | $60.43 | 11,900 | |
| $60.40 | +0.29 | +0.5% | $60.51 | $60.51 | $60.29 | 3,500 | |
| $60.11 | +0.57 | +1.0% | $59.66 | $60.13 | $59.66 | 4,800 | |
| $59.54 | -0.42 | -0.7% | $59.86 | $59.86 | $59.46 | 9,800 | |
| $59.96 | +1.22 | +2.1% | $59.36 | $60.06 | $59.27 | 16,900 | |
| $58.74 | -0.343 | -0.6% | $59.16 | $59.42 | $58.74 | 11,000 | |
| $59.08 | +0.353 | +0.6% | $58.86 | $59.26 | $58.84 | 12,444 | |
| $58.73 | +0.309 | +0.5% | $58.20 | $58.78 | $58.20 | 7,774 | |
| $58.42 | +1.03 | +1.8% | $58.00 | $58.42 | $57.97 | 6,700 | |
| $57.39 | -0.43 | -0.7% | $57.63 | $57.75 | $57.29 | 69,200 | |
| $57.82 | -0.69 | -1.2% | $58.74 | $58.74 | $57.82 | 8,800 | |
| $58.51 | -0.20 | -0.3% | $58.51 | $58.73 | $58.27 | 20,213 | |
| $58.71 | +0.21 | +0.4% | $58.36 | $58.78 | $58.24 | 10,359 | |
| $58.50 | -0.21 | -0.4% | $58.54 | $58.78 | $58.21 | 9,100 | |
| $58.71 | -0.82 | -1.4% | $59.51 | $59.51 | $58.63 | 8,300 | |
| $59.53 | -0.75 | -1.2% | $60.37 | $60.37 | $59.51 | 15,500 | |
| $60.28 | -0.161 | -0.3% | $60.92 | $60.92 | $60.28 | 37,714 | |
| $60.44 | -0.66 | -1.1% | $60.93 | $60.99 | $60.44 | 9,890 | |
| $61.10 | -0.612 | -1.0% | $61.34 | $61.47 | $61.04 | 7,754 | |
| $61.71 | -0.086 | -0.1% | $61.95 | $62.01 | $61.71 | 7,809 | |
| $61.80 | -0.25 | -0.4% | $62.10 | $62.32 | $61.80 | 15,917 | |
| $62.05 | -0.43 | -0.7% | $62.27 | $62.27 | $61.90 | 19,635 | |
| $62.48 | +0.42 | +0.7% | $62.63 | $62.86 | $62.46 | 14,493 | |
| $62.06 | -0.083 | -0.1% | $62.57 | $62.57 | $61.85 | 18,397 | |
| $62.14 | -0.39 | -0.6% | $62.78 | $62.78 | $62.14 | 7,310 | |
| $62.53 | -0.884 | -1.4% | $62.81 | $62.85 | $62.53 | 5,976 | |
| $63.42 | -0.633 | -1.0% | $63.99 | $63.99 | $63.37 | 8,425 | |
| $64.05 | -0.48 | -0.7% | $64.17 | $64.48 | $64.02 | 5,168 | |
| $64.53 | -1.00 | -1.5% | $64.34 | $64.61 | $64.34 | 4,342 | |
| $65.53 | +0.32 | +0.5% | $65.38 | $66.12 | $65.32 | 21,502 | |
| $65.21 | +0.26 | +0.4% | $65.15 | $65.63 | $65.15 | 5,009 | |
| $64.95 | -0.48 | -0.7% | $65.39 | $65.39 | $64.93 | 14,785 | |
| $65.43 | +0.44 | +0.7% | $65.29 | $65.45 | $65.29 | 3,204 | |
| $64.99 | -1.101 | -1.7% | $65.43 | $65.43 | $64.96 | 68,854 | |
| $66.09 | -0.339 | -0.5% | $66.60 | $66.60 | $66.09 | 15,784 | |
| $66.43 | -0.52 | -0.8% | $66.53 | $66.53 | $66.10 | 2,187 | |
| $66.95 | +0.596 | +0.9% | $66.72 | $67.07 | $66.72 | 6,343 | |
| $66.35 | +0.284 | +0.4% | $66.14 | $66.39 | $66.14 | 4,016 | |
| $66.07 | -0.344 | -0.5% | $65.87 | $66.52 | $65.87 | 5,715 | |
| $66.41 | +0.904 | +1.4% | $65.87 | $66.77 | $65.87 | 5,478 | |
| $65.51 | +0.27 | +0.4% | $65.55 | $65.89 | $65.34 | 22,317 | |
| $65.24 | -0.529 | -0.8% | $65.50 | $65.50 | $65.06 | 34,492 | |
| $65.77 | +0.399 | +0.6% | $65.45 | $65.80 | $65.45 | 6,681 | |
| $65.37 | +0.663 | +1.0% | $65.37 | $65.51 | $65.17 | 10,259 | |
| $64.71 | +0.069 | +0.1% | $64.38 | $64.78 | $64.20 | 7,094 | |
| $64.64 | +0.088 | +0.1% | $64.31 | $64.66 | $64.21 | 13,185 | |
| $64.55 | -0.425 | -0.7% | $64.66 | $64.97 | $64.42 | 3,707 | |
| $64.97 | +0.007 | 0.0% | $64.80 | $65.14 | $64.61 | 6,687 | |
| $64.97 | -0.282 | -0.4% | $65.62 | $65.62 | $64.74 | 3,043 | |
| $65.25 | +0.367 | +0.6% | $65.31 | $65.57 | $65.13 | 10,168 | |
| $64.88 | +0.29 | +0.4% | $64.39 | $65.03 | $64.12 | 8,581 | |
| $64.59 | -0.027 | 0.0% | $64.91 | $64.91 | $64.48 | 4,815 |
- Ticker
- NYSE Arca:FXG
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Consumer Staples AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Consumer Staples AlphaDEX Fund.