MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXG — First Trust Consumer Staples AlphaDEX Fund
NYSE ArcaFirst Trust Consumer Staples AlphaDEX Fund
$58.29
+0.90(+1.56%)
- O
- 58.00
- H
- 58.29
- L
- 57.97
- V
- 6.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.29
Period Return-11.21%
Period High$69.50
Period Low$57.29
Avg Daily Volume20.0K
Total Trading Days365
FXG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.00 | $58.29 | $57.97 | $58.29 | +$0.90 | +1.56% | 6,676 | $58.08 | $57.97 $58.29 |
| Oct 1, 2026 | $57.63 | $57.75 | $57.29 | $57.39 | $-0.43 | -0.74% | 69,159 | $57.49 | $57.29 $57.75 |
| Sep 30, 2026 | $58.74 | $58.74 | $57.82 | $57.82 | $-0.69 | -1.19% | 8,842 | $58.26 | $57.82 $58.74 |
| Sep 29, 2026 | $58.51 | $58.73 | $58.27 | $58.51 | $-0.20 | -0.34% | 20,213 | $58.42 | $58.27 $58.73 |
| Sep 28, 2026 | $58.36 | $58.78 | $58.24 | $58.71 | +$0.21 | +0.36% | 10,359 | $58.59 | $58.24 $58.78 |
| Sep 25, 2026 | $58.54 | $58.78 | $58.21 | $58.50 | $-0.21 | -0.36% | 9,106 | $58.44 | $58.21 $58.78 |
| Sep 24, 2026 | $59.51 | $59.51 | $58.63 | $58.71 | $-0.82 | -1.38% | 8,294 | $59.04 | $58.63 $59.51 |
| Sep 23, 2026 | $60.37 | $60.37 | $59.51 | $59.53 | $-0.75 | -1.24% | 15,536 | $59.73 | $59.51 $60.37 |
| Sep 22, 2026 | $60.92 | $60.92 | $60.28 | $60.28 | $-0.16 | -0.27% | 37,714 | $60.56 | $60.28 $60.92 |
| Sep 21, 2026 | $60.93 | $60.99 | $60.44 | $60.44 | $-0.66 | -1.08% | 9,890 | $60.83 | $60.44 $60.99 |
| Sep 18, 2026 | $61.34 | $61.47 | $61.04 | $61.10 | $-0.61 | -0.99% | 7,755 | $61.26 | $61.04 $61.47 |
| Sep 17, 2026 | $61.95 | $62.01 | $61.71 | $61.71 | $-0.09 | -0.14% | 7,810 | $61.90 | $61.71 $62.01 |
| Sep 16, 2026 | $62.10 | $62.32 | $61.80 | $61.80 | $-0.25 | -0.40% | 15,918 | $62.06 | $61.80 $62.32 |
| Sep 15, 2026 | $62.27 | $62.27 | $61.90 | $62.05 | $-0.43 | -0.69% | 19,636 | $62.00 | $61.90 $62.27 |
| Sep 14, 2026 | $62.63 | $62.86 | $62.46 | $62.48 | +$0.42 | +0.68% | 14,493 | $62.69 | $62.46 $62.86 |
| Sep 11, 2026 | $62.57 | $62.57 | $61.85 | $62.06 | $-0.08 | -0.13% | 18,397 | $62.06 | $61.85 $62.57 |
| Sep 10, 2026 | $62.78 | $62.78 | $62.14 | $62.14 | $-0.39 | -0.62% | 7,310 | $62.39 | $62.14 $62.78 |
| Sep 9, 2026 | $62.81 | $62.85 | $62.53 | $62.53 | $-0.88 | -1.39% | 5,977 | $62.67 | $62.53 $62.85 |
| Sep 8, 2026 | $63.99 | $63.99 | $63.37 | $63.42 | $-0.63 | -0.99% | 8,426 | $63.74 | $63.37 $63.99 |
| Sep 4, 2026 | $64.17 | $64.48 | $64.02 | $64.05 | $-0.48 | -0.74% | 5,168 | $64.23 | $64.02 $64.48 |
| Sep 3, 2026 | $64.34 | $64.61 | $64.34 | $64.53 | $-1.00 | -1.53% | 4,343 | $64.49 | $64.34 $64.61 |
| Sep 2, 2026 | $65.38 | $66.12 | $65.32 | $65.53 | +$0.32 | +0.49% | 21,502 | $65.78 | $65.32 $66.12 |
| Sep 1, 2026 | $65.15 | $65.63 | $65.15 | $65.21 | +$0.26 | +0.40% | 5,010 | $65.39 | $65.15 $65.63 |
| Aug 31, 2026 | $65.39 | $65.39 | $64.93 | $64.95 | $-0.48 | -0.73% | 14,785 | $65.02 | $64.93 $65.39 |
| Aug 28, 2026 | $65.29 | $65.45 | $65.29 | $65.43 | +$0.44 | +0.68% | 3,204 | $65.34 | $65.29 $65.45 |
| Aug 27, 2026 | $65.43 | $65.43 | $64.96 | $64.99 | $-1.10 | -1.67% | 68,854 | $65.24 | $64.96 $65.43 |
| Aug 26, 2026 | $66.60 | $66.60 | $66.09 | $66.09 | $-0.34 | -0.51% | 15,784 | $66.18 | $66.09 $66.60 |
| Aug 25, 2026 | $66.53 | $66.53 | $66.10 | $66.43 | $-0.52 | -0.78% | 2,187 | $66.21 | $66.10 $66.53 |
| Aug 24, 2026 | $66.72 | $67.07 | $66.72 | $66.95 | +$0.60 | +0.90% | 6,343 | $66.90 | $66.72 $67.07 |
| Aug 21, 2026 | $66.14 | $66.39 | $66.14 | $66.35 | +$0.28 | +0.43% | 4,016 | $66.26 | $66.14 $66.39 |