14-day Premium Trial Subscription Try For FreeTry Free

First Trust Consumer Staples AlphaDEX ETF Price (Quote)

$65.10
+0.150 (+0.231%)
At Close: Jun 18, 2024

Range Low Price High Price Comment
30 days $64.09 $68.13 Tuesday, 18th Jun 2024 FXG stock ended at $65.10. This is 0.231% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 0.447% from a day low at $64.86 to a day high of $65.15.
90 days $64.09 $68.83
52 weeks $56.82 $68.83

Historical First Trust Consumer Staples AlphaDEX Fund prices

Date Open High Low Close Volume
Jun 18, 2024 $64.95 $65.15 $64.86 $65.10 32 878
Jun 17, 2024 $64.10 $65.03 $64.10 $64.95 24 122
Jun 14, 2024 $64.56 $64.56 $64.14 $64.27 8 735
Jun 13, 2024 $64.61 $64.69 $64.09 $64.65 25 441
Jun 12, 2024 $65.47 $65.47 $64.72 $64.72 13 124
Jun 11, 2024 $65.07 $65.11 $64.66 $65.09 10 666
Jun 10, 2024 $65.46 $65.46 $64.74 $65.22 9 075
Jun 07, 2024 $65.75 $66.05 $65.57 $65.58 7 739
Jun 06, 2024 $65.55 $66.13 $65.55 $65.97 15 800
Jun 05, 2024 $65.92 $65.92 $65.38 $65.77 11 322
Jun 04, 2024 $66.19 $66.19 $65.93 $65.93 11 603
Jun 03, 2024 $66.56 $66.80 $66.16 $66.37 11 313
May 31, 2024 $65.30 $66.69 $65.30 $66.60 30 768
May 30, 2024 $65.47 $65.47 $65.15 $65.25 21 159
May 29, 2024 $65.57 $65.62 $65.23 $65.23 15 606
May 28, 2024 $66.94 $66.94 $65.78 $66.03 20 757
May 24, 2024 $66.97 $67.15 $66.94 $67.03 162 458
May 23, 2024 $67.52 $67.52 $66.79 $66.84 8 384
May 22, 2024 $67.63 $67.69 $67.49 $67.57 8 155
May 21, 2024 $67.76 $67.84 $67.55 $67.84 6 884
May 20, 2024 $68.13 $68.13 $67.79 $67.83 13 334
May 17, 2024 $68.17 $68.23 $68.01 $68.07 9 948
May 16, 2024 $67.76 $68.31 $67.76 $68.30 38 580
May 15, 2024 $68.11 $68.11 $67.63 $67.67 12 173
May 14, 2024 $68.26 $68.26 $67.75 $67.90 9 107

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FXG stock historical prices to predict future price movements?
Trend Analysis: Examine the FXG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FXG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About First Trust Consumer Staples AlphaDEX Fund

The fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks that comprise the index. The index is a modified equal-dollar weighted index to objectively identify and select stocks from the Russell 1000® Index in the consumer staples sector that may generate positive alpha relative to traditional passive-style indices through the use of the AlphaDEX® selection methodology. The fund is no... FXG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT