NYSEArca - Delayed Quote
USD
First Trust Consumer Staples AlphaDEX Fund (FXG)
61.84
+0.86
(+1.40%)
At close: October 30 at 3:59:46 PM EDT
Trade FXG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.74
62.12
61.74
61.84
61.84
12,900
Oct 29, 2026
60.88
60.98
60.59
60.98
60.98
14,200
Oct 28, 2026
60.80
61.02
60.39
60.72
60.72
44,700
Oct 27, 2026
61.76
61.76
60.98
61.10
61.10
21,900
Oct 26, 2026
61.97
62.10
61.70
61.85
61.85
17,800
Oct 23, 2026
62.93
62.93
62.00
62.06
62.06
1,900
Oct 22, 2026
61.64
63.12
61.64
63.12
63.12
11,400
Oct 21, 2026
61.89
61.89
61.37
61.40
61.40
5,600
Oct 20, 2026
61.94
62.31
61.87
62.06
62.06
16,700
Oct 19, 2026
61.76
61.84
61.38
61.54
61.54
18,400
Oct 16, 2026
62.04
62.28
61.97
62.20
62.20
13,700
Oct 15, 2026
61.97
62.77
61.73
61.73
61.73
13,600
Oct 14, 2026
60.57
61.27
60.43
61.27
61.27
11,900
Oct 13, 2026
60.51
60.51
60.29
60.40
60.40
3,500
Oct 12, 2026
59.66
60.13
59.66
60.11
60.11
4,800
Oct 9, 2026
59.86
59.86
59.46
59.54
59.54
9,800
Oct 8, 2026
59.36
60.06
59.27
59.96
59.96
16,900
Oct 7, 2026
59.16
59.42
58.74
58.74
58.74
11,000
Oct 6, 2026
58.86
59.26
58.84
59.08
59.08
12,400
Oct 5, 2026
58.20
58.78
58.20
58.73
58.73
7,800
Oct 2, 2026
58.00
58.42
57.97
58.42
58.42
6,700
Oct 1, 2026
57.63
57.75
57.29
57.39
57.39
69,200
Sep 30, 2026
58.74
58.74
57.82
57.82
57.82
8,800
Sep 29, 2026
58.51
58.73
58.27
58.51
58.51
20,200
Sep 28, 2026
58.36
58.78
58.24
58.71
58.71
10,400
Sep 25, 2026
58.54
58.78
58.21
58.50
58.50
9,100
Sep 24, 2026
0.326
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
59.51
59.51
58.63
58.71
58.71
8,300
Sep 23, 2026
60.37
60.37
59.51
59.53
59.20
15,500
Sep 22, 2026
60.92
60.92
60.28
60.28
59.95
37,700
Sep 21, 2026
60.93
60.99
60.44
60.44
60.11
9,900
Sep 18, 2026
61.34
61.47
61.04
61.10
60.77
7,800
Sep 17, 2026
61.95
62.01
61.71
61.71
61.37
7,800
Sep 16, 2026
62.10
62.32
61.80
61.80
61.46
15,900
Sep 15, 2026
62.27
62.27
61.90
62.05
61.71
19,600
Sep 14, 2026
62.63
62.86
62.46
62.48
62.14
14,500
Sep 11, 2026
62.57
62.57
61.85
62.06
61.72
18,400
Sep 10, 2026
62.78
62.78
62.14
62.14
61.80
7,300
Sep 9, 2026
62.81
62.85
62.53
62.53
62.19
6,000
Sep 8, 2026
63.99
63.99
63.37
63.42
63.07
8,400
Sep 4, 2026
64.17
64.48
64.02
64.05
63.70
4,900
Sep 3, 2026
64.34
64.61
64.34
64.53
64.18
4,300
Sep 2, 2026
65.38
66.12
65.32
65.53
65.17
21,500
Sep 1, 2026
65.15
65.63
65.15
65.21
64.85
5,000
Aug 31, 2026
65.39
65.39
64.93
64.95
64.59
14,800
Aug 28, 2026
65.29
65.45
65.29
65.43
65.07
3,200
Aug 27, 2026
65.43
65.43
64.96
64.99
64.63
68,900
Aug 26, 2026
66.60
66.60
66.09
66.09
65.73
15,800
Aug 25, 2026
66.53
66.53
66.10
66.43
66.07
2,200
Aug 24, 2026
66.72
67.07
66.72
66.95
66.58
6,300
Aug 21, 2026
66.14
66.39
66.14
66.35
65.99
4,000
Aug 20, 2026
65.87
66.52
65.87
66.07
65.71
5,700
Aug 19, 2026
65.87
66.77
65.87
66.41
66.05
5,500
Aug 18, 2026
65.55
65.89
65.34
65.51
65.15
22,300
Aug 17, 2026
65.50
65.50
65.06
65.24
64.88
34,500
Aug 14, 2026
65.45
65.80
65.45
65.77
65.41
6,700
Aug 13, 2026
65.37
65.51
65.17
65.37
65.01
10,300
Aug 12, 2026
64.38
64.78
64.20
64.71
64.36
7,100
Aug 11, 2026
64.31
64.66
64.21
64.64
64.29
13,200
Aug 10, 2026
64.66
64.97
64.42
64.55
64.20
3,700
Aug 7, 2026
64.80
65.14
64.61
64.97
64.61
6,700
Aug 6, 2026
65.62
65.62
64.74
64.97
64.61
3,000
Aug 5, 2026
65.31
65.57
65.13
65.25
64.89
10,200
Aug 4, 2026
64.39
65.03
64.12
64.88
64.52
8,600
Aug 3, 2026
64.91
64.91
64.48
64.59
64.24
4,800
Jul 31, 2026
65.04
65.04
64.58
64.62
64.27
10,900
Jul 30, 2026
65.84
65.84
65.03
65.43
65.07
7,400
Jul 29, 2026
66.04
66.59
66.04
66.33
65.97
13,500
Jul 28, 2026
65.93
67.28
65.93
66.32
65.96
16,900
Jul 27, 2026
64.66
65.23
64.66
65.18
64.82
13,700
Jul 24, 2026
63.61
64.18
63.59
64.18
63.83
14,600
Jul 23, 2026
64.12
64.12
63.16
63.56
63.21
6,200
Jul 22, 2026
64.86
65.06
64.66
64.66
64.31
3,900
Jul 21, 2026
64.43
64.59
64.10
64.42
64.07
7,200
Jul 20, 2026
64.41
64.63
64.18
64.46
64.11
9,200
Jul 17, 2026
65.06
65.65
64.13
64.44
64.09
9,100
Jul 16, 2026
64.27
64.82
64.27
64.73
64.38
16,700
Jul 15, 2026
63.43
64.09
63.30
63.30
62.95
21,000
Jul 14, 2026
64.26
64.26
63.42
63.45
63.10
6,300
Jul 13, 2026
64.70
64.83
64.18
64.26
63.91
5,200
Jul 10, 2026
63.11
63.75
63.11
63.75
63.40
2,900
Jul 9, 2026
63.03
63.16
62.72
62.95
62.61
10,000
Jul 8, 2026
63.54
63.58
63.29
63.29
62.94
17,000
Jul 7, 2026
64.43
64.93
63.86
63.98
63.63
10,200
Jul 6, 2026
64.19
64.19
63.07
63.69
63.34
8,000
Jul 2, 2026
63.76
64.35
63.60
64.35
64.00
10,400
Jul 1, 2026
62.92
63.65
62.92
63.52
63.17
22,600
Jun 30, 2026
63.42
63.42
62.50
62.62
62.28
23,300
Jun 29, 2026
63.41
63.71
63.18
63.48
63.13
28,100
Jun 26, 2026
62.42
63.40
62.42
63.40
63.05
13,100
Jun 25, 2026
0.298
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
62.11
62.76
62.05
62.23
61.89
38,400
Jun 24, 2026
62.67
62.84
62.59
62.60
61.96
15,400
Jun 23, 2026
61.38
62.14
61.38
62.14
61.51
7,300
Jun 22, 2026
61.33
61.65
60.86
60.88
60.26
21,200
Jun 18, 2026
61.74
61.74
61.45
61.45
60.82
4,000
Jun 17, 2026
62.36
62.38
61.44
61.55
60.92
3,400
Jun 16, 2026
63.42
63.42
62.93
63.11
62.47
4,100
Jun 15, 2026
63.81
63.81
63.13
63.20
62.55
9,000
Jun 12, 2026
63.43
63.77
63.38
63.73
63.08
4,200
Jun 11, 2026
63.45
63.66
63.20
63.43
62.78
18,400
Jun 10, 2026
62.42
63.45
62.42
63.37
62.72
14,400
Jun 9, 2026
61.39
62.17
61.20
62.17
61.54
26,700
Jun 8, 2026
61.57
61.77
61.21
61.21
60.59
7,400
Jun 5, 2026
60.87
62.08
60.87
61.75
61.12
7,800
Jun 4, 2026
61.56
61.56
60.41
60.69
60.07
19,000
Jun 3, 2026
60.11
60.92
60.11
60.28
59.66
8,400
Jun 2, 2026
60.35
60.51
60.25
60.25
59.63
11,300
Jun 1, 2026
60.34
60.59
60.25
60.38
59.76
4,800
May 29, 2026
61.07
61.27
60.71
60.73
60.11
15,400
May 28, 2026
61.48
61.57
61.21
61.47
60.84
6,200
May 27, 2026
60.85
61.74
60.85
61.42
60.79
26,000
May 26, 2026
61.27
61.35
60.71
60.78
60.16
13,700
May 22, 2026
61.09
61.46
60.72
61.38
60.75
10,200
May 21, 2026
60.53
60.91
59.93
60.88
60.26
35,000
May 20, 2026
60.52
60.94
60.52
60.78
60.16
2,900
May 19, 2026
60.97
61.49
60.50
60.63
60.01
3,800
May 18, 2026
60.64
61.23
60.49
61.01
60.39
8,000
May 15, 2026
60.70
60.97
60.31
60.60
59.98
8,900
May 14, 2026
60.99
61.29
60.62
60.63
60.01
12,200
May 13, 2026
61.22
61.42
60.83
61.00
60.38
7,700
May 12, 2026
61.12
61.67
60.95
61.34
60.71
33,200
May 11, 2026
61.92
61.92
60.93
61.00
60.38
9,500
May 8, 2026
62.08
62.19
61.78
61.80
61.17
10,500
May 7, 2026
62.26
62.26
61.76
61.99
61.36
9,700
May 6, 2026
63.48
63.48
62.54
62.57
61.93
81,600
May 5, 2026
63.27
63.72
62.64
63.41
62.76
15,100
May 4, 2026
64.15
64.26
63.45
63.64
62.99
10,600
May 1, 2026
65.27
65.27
64.27
64.28
63.62
17,700
Apr 30, 2026
64.05
65.23
64.05
65.11
64.45
11,400
Apr 29, 2026
64.51
64.51
63.86
64.03
63.38
17,000
Apr 28, 2026
64.95
64.95
64.40
64.61
63.95
18,300
Apr 27, 2026
64.93
65.13
64.57
64.58
63.92
29,700
Apr 24, 2026
64.99
64.99
64.72
64.95
64.29
2,600
Apr 23, 2026
64.59
65.03
64.59
65.03
64.37
5,100
Apr 22, 2026
64.83
64.84
64.32
64.45
63.79
5,600
Apr 21, 2026
64.92
64.97
64.41
64.59
63.93
22,600
Apr 20, 2026
64.94
65.10
64.78
64.93
64.27
9,700
Apr 17, 2026
64.35
64.98
64.35
64.92
64.26
6,900
Apr 16, 2026
63.99
64.44
63.99
64.34
63.68
11,500
Apr 15, 2026
64.30
64.30
63.75
63.90
63.25
10,300
Apr 14, 2026
64.31
64.62
64.31
64.36
63.70
31,300
Apr 13, 2026
64.96
64.96
63.99
64.45
63.79
11,000
Apr 10, 2026
65.54
65.61
64.83
64.97
64.31
25,900
Apr 9, 2026
64.68
65.75
64.68
65.65
64.98
3,800
Apr 8, 2026
64.60
65.00
64.41
65.00
64.34
4,700
Apr 7, 2026
64.53
64.66
64.12
64.13
63.48
6,100
Apr 6, 2026
64.17
64.57
63.99
64.53
63.87
11,000
Apr 2, 2026
63.76
64.29
63.76
64.29
63.63
58,500
Apr 1, 2026
63.59
64.06
63.26
63.83
63.18
72,200
Mar 31, 2026
63.47
63.80
63.14
63.72
63.07
18,900
Mar 30, 2026
63.35
63.66
63.06
63.25
62.60
16,000
Mar 27, 2026
62.89
63.41
62.85
63.07
62.43
9,600
Mar 26, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
62.47
63.09
62.39
62.65
62.01
9,300
Mar 25, 2026
62.56
62.80
62.44
62.76
61.83
47,900
Mar 24, 2026
62.09
62.94
62.09
62.26
61.33
23,900
Mar 23, 2026
62.65
62.80
62.14
62.17
61.24
15,400
Mar 20, 2026
62.96
62.96
61.74
61.93
61.01
39,200
Mar 19, 2026
63.22
63.42
62.86
62.87
61.93
4,100
Mar 18, 2026
64.39
64.39
63.38
63.42
62.48
10,200
Mar 17, 2026
64.65
65.06
64.64
64.64
63.68
5,900
Mar 16, 2026
64.96
65.17
64.44
64.44
63.48
10,700
Mar 13, 2026
64.81
65.13
64.56
64.56
63.60
11,700
Mar 12, 2026
64.85
65.33
64.44
64.47
63.51
16,400
Mar 11, 2026
65.57
65.57
64.72
65.05
64.08
14,000
Mar 10, 2026
65.47
66.18
65.47
65.63
64.65
32,100
Mar 9, 2026
65.86
66.06
65.14
66.03
65.05
27,700
Mar 6, 2026
65.87
66.29
65.27
66.25
65.26
22,000
Mar 5, 2026
66.76
66.76
65.98
66.18
65.20
50,800
Mar 4, 2026
67.86
67.86
66.89
67.12
66.12
23,100
Mar 3, 2026
68.19
68.23
67.17
67.78
66.77
29,600
Mar 2, 2026
69.00
69.10
68.65
68.84
67.82
25,300
Feb 27, 2026
68.55
69.50
68.55
69.38
68.35
12,800
Feb 26, 2026
68.35
68.60
68.19
68.60
67.58
18,200
Feb 25, 2026
68.87
68.87
67.53
67.96
66.95
17,000
Feb 24, 2026
68.37
69.04
68.37
69.01
67.98
23,200
Feb 23, 2026
67.73
68.41
67.73
68.23
67.21
12,100
Feb 20, 2026
67.71
67.89
67.48
67.89
66.88
29,500
Feb 19, 2026
67.62
67.92
67.34
67.61
66.60
8,900
Feb 18, 2026
67.12
67.73
66.95
67.61
66.60
16,200
Feb 17, 2026
68.21
68.39
66.64
67.22
66.22
81,100
Feb 13, 2026
67.95
68.40
67.95
68.20
67.19
16,200
Feb 12, 2026
68.50
68.78
67.94
67.99
66.98
6,300
Feb 11, 2026
67.66
68.35
67.66
68.32
67.30
29,100
Feb 10, 2026
67.92
68.10
67.72
67.74
66.73
10,600
Feb 9, 2026
68.10
68.11
67.57
67.90
66.89
26,100
Feb 6, 2026
67.18
68.05
67.18
67.98
66.97
52,100
Feb 5, 2026
66.94
67.42
66.74
67.07
66.07
21,800
Feb 4, 2026
65.86
66.96
65.86
66.68
65.69
22,900
Feb 3, 2026
65.10
66.40
64.95
66.06
65.08
32,000
Feb 2, 2026
65.32
65.47
65.00
65.38
64.41
105,200
Jan 30, 2026
64.56
65.28
64.37
65.26
64.29
405,700
Jan 29, 2026
64.67
65.35
64.50
64.61
63.65
24,700
Jan 28, 2026
65.15
65.23
64.25
64.56
63.60
23,900
Jan 27, 2026
64.64
65.22
64.64
65.22
64.25
7,500
Jan 26, 2026
64.85
64.99
64.60
64.79
63.83
10,100
Jan 23, 2026
64.59
64.65
64.30
64.65
63.69
13,200
Jan 22, 2026
64.53
64.92
64.45
64.55
63.59
16,800
Jan 21, 2026
64.26
64.58
63.92
64.58
63.62
35,600
Jan 20, 2026
63.44
64.37
63.43
64.30
63.34
28,200
Jan 16, 2026
63.62
63.73
63.51
63.66
62.71
23,000
Jan 15, 2026
63.59
64.19
63.46
64.19
63.23
40,000
Jan 14, 2026
62.52
63.87
62.50
63.70
62.75
19,700
Jan 13, 2026
62.18
62.53
62.16
62.51
61.58
12,000
Jan 12, 2026
61.82
62.19
61.59
62.10
61.18
18,400
Jan 9, 2026
61.17
61.74
61.17
61.71
60.79
23,300
Jan 8, 2026
59.67
61.30
59.67
61.10
60.19
13,900
Jan 7, 2026
60.40
60.40
59.70
59.70
58.81
36,300
Jan 6, 2026
60.42
60.56
60.34
60.37
59.47
23,300
Jan 5, 2026
60.81
60.81
60.09
60.35
59.45
40,100
Jan 2, 2026
60.77
61.26
60.26
60.96
60.05
79,700
Dec 31, 2025
61.05
61.05
60.68
60.68
59.78
92,400
Dec 30, 2025
61.14
61.22
61.05
61.05
60.14
18,000
Dec 29, 2025
61.22
61.22
61.01
61.13
60.22
21,000
Dec 26, 2025
60.98
61.18
60.91
61.13
60.22
16,800
Dec 24, 2025
60.77
61.05
60.77
61.03
60.12
8,300
Dec 23, 2025
61.25
61.25
60.67
60.68
59.78
16,400
Dec 22, 2025
61.20
61.36
61.09
61.22
60.31
15,500
Dec 19, 2025
61.51
61.57
61.28
61.28
60.37
11,000
Dec 18, 2025
61.98
62.13
61.72
61.72
60.80
11,000
Dec 17, 2025
61.91
62.11
61.84
61.96
61.04
20,500
Dec 16, 2025
62.23
62.23
61.80
61.84
60.92
8,400
Dec 15, 2025
62.36
62.40
61.99
62.28
61.35
33,200
Dec 12, 2025
0.339
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
62.11
62.33
62.10
62.14
61.22
10,000
Dec 11, 2025
62.11
62.41
62.11
62.22
60.96
14,600
Dec 10, 2025
61.01
61.51
61.01
61.51
60.26
14,700
Dec 9, 2025
61.54
61.65
61.01
61.01
59.77
10,300
Dec 8, 2025
61.58
61.58
61.26
61.34
60.10
9,700
Dec 5, 2025
61.64
61.80
61.54
61.61
60.36
25,600
Dec 4, 2025
61.88
61.88
61.48
61.62
60.37
10,300
Dec 3, 2025
62.13
62.49
61.79
61.79
60.54
5,800
Dec 2, 2025
62.90
62.90
61.73
61.99
60.73
12,800
Dec 1, 2025
62.76
63.11
62.60
62.74
61.47
11,100
Nov 28, 2025
62.86
63.01
62.79
62.87
61.60
5,800
Nov 26, 2025
62.34
62.95
62.34
62.70
61.43
15,300
Nov 25, 2025
61.80
62.25
61.80
62.25
60.99
8,300
Nov 24, 2025
61.73
61.73
61.28
61.31
60.07
15,600
Nov 21, 2025
61.20
62.22
61.20
61.79
60.54
10,000
Nov 20, 2025
61.44
61.50
60.92
60.96
59.73
17,000
Nov 19, 2025
61.55
61.63
61.08
61.23
59.99
16,200
Nov 18, 2025
61.26
61.92
61.26
61.80
60.55
21,000
Nov 17, 2025
61.84
61.98
61.22
61.22
59.98
38,900
Nov 14, 2025
62.30
62.30
61.60
61.78
60.53
12,200
Nov 13, 2025
61.99
62.43
61.99
62.02
60.76
14,700
Nov 12, 2025
62.22
62.41
61.89
61.89
60.64
13,700
Nov 11, 2025
61.56
62.23
61.49
62.13
60.87
14,800
Nov 10, 2025
61.40
61.50
61.22
61.39
60.15
8,500
Nov 7, 2025
60.79
61.37
60.79
61.27
60.03
5,500
Nov 6, 2025
60.93
61.01
60.45
60.57
59.34
25,800
Nov 5, 2025
61.18
61.89
61.18
61.49
60.25
11,000
Nov 4, 2025
61.07
61.38
60.98
61.23
59.99
12,000
Nov 3, 2025
61.35
61.40
60.76
61.27
60.03
16,900
Oct 31, 2025
61.33
61.43
61.11
61.32
60.08
11,500
