First Trust Cons. Staples AlphaDEX (FXG)

Historical Prices For First Trust Cons. Staples AlphaDEX (FXG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	65.26	65.26	63.20	63.36	32,022	63.36
4/03/2025	65.13	66.30	65.13	66.04	15,921	66.04
4/02/2025	65.61	65.75	65.14	65.75	15,987	65.75
4/01/2025	65.46	65.72	65.13	65.72	111,685	65.72
3/31/2025	64.64	65.53	64.64	65.34	21,996	65.34
3/28/2025	64.72	64.85	64.50	64.64	11,802	64.64
3/27/2025	64.02	64.85	64.02	64.76	15,047	64.76
3/26/2025	63.14	64.29	63.14	64.19	14,040	63.93
3/25/2025	63.19	63.34	62.79	63.02	7,467	62.77
3/24/2025	63.34	63.56	63.26	63.46	8,039	63.20
3/21/2025	63.33	63.40	63.11	63.19	5,732	62.93
3/20/2025	63.62	63.77	63.41	63.50	6,166	63.24
3/19/2025	63.53	63.75	63.17	63.67	6,696	63.41
3/18/2025	63.97	64.06	63.64	63.71	13,288	63.45
3/17/2025	63.13	64.22	63.13	64.09	6,366	63.83
3/14/2025	63.00	63.32	63.00	63.18	27,734	62.92
3/13/2025	63.16	63.48	62.59	62.94	11,214	62.68
3/12/2025	64.15	64.15	62.92	63.14	16,532	62.88
3/11/2025	65.59	65.59	64.31	64.31	17,418	64.05
3/10/2025	65.57	66.69	65.32	65.47	49,096	65.20
3/07/2025	63.90	66.02	63.90	65.64	57,092	65.37
3/06/2025	63.62	64.19	63.59	64.04	12,158	63.78
3/05/2025	64.00	64.06	63.53	63.84	14,476	63.58
3/04/2025	64.57	64.85	63.62	63.62	19,722	63.36
3/03/2025	65.42	65.42	64.45	64.67	139,989	64.41
2/28/2025	64.83	65.18	64.56	65.05	11,684	64.78
2/27/2025	64.20	64.67	64.20	64.47	13,896	64.21
2/26/2025	64.99	64.99	64.27	64.44	12,488	64.18
2/25/2025	65.45	65.98	65.45	65.85	11,084	65.58
2/24/2025	65.01	65.87	65.01	65.39	13,938	65.12
2/21/2025	64.50	65.08	64.50	64.94	16,419	64.67
2/20/2025	64.42	64.57	64.24	64.55	24,273	64.29
2/19/2025	64.35	64.74	64.21	64.67	16,729	64.41
2/18/2025	64.44	64.63	64.22	64.49	33,873	64.23
2/14/2025	65.59	65.59	64.66	64.67	160,186	64.41
2/13/2025	64.09	65.02	64.09	64.98	15,621	64.71
2/12/2025	63.72	64.10	63.72	63.89	13,663	63.63
2/11/2025	63.29	63.85	63.12	63.84	29,223	63.58
2/10/2025	63.84	63.84	63.22	63.33	15,641	63.07
2/07/2025	63.63	63.87	63.49	63.68	19,209	63.42
2/06/2025	63.97	63.99	63.21	63.36	15,937	63.10
2/05/2025	63.83	63.83	63.43	63.58	11,778	63.32
2/04/2025	64.43	64.43	63.81	63.96	21,804	63.70
2/03/2025	64.38	64.89	64.08	64.55	11,938	64.29
1/31/2025	65.19	65.44	64.81	64.85	14,381	64.59
1/30/2025	65.11	65.59	65.03	65.33	52,350	65.06
1/29/2025	64.74	65.08	64.69	64.82	32,223	64.56
1/28/2025	65.40	65.71	64.63	64.69	12,883	64.43
1/27/2025	64.51	65.61	64.51	65.52	15,615	65.25
1/24/2025	64.04	64.32	63.97	64.23	22,324	63.97
1/23/2025	63.59	64.03	63.49	64.03	15,772	63.77
1/22/2025	63.95	63.95	63.57	63.58	25,697	63.32
1/21/2025	63.96	64.29	63.84	64.06	60,742	63.80
1/17/2025	63.83	64.09	63.83	63.88	31,910	63.62
1/16/2025	63.13	63.75	62.94	63.73	917,281	63.47
1/15/2025	64.04	64.08	63.36	63.38	15,745	63.12
1/14/2025	63.54	63.58	63.10	63.54	22,737	63.28
1/13/2025	62.69	63.58	62.69	63.42	12,650	63.16
1/10/2025	62.91	63.27	62.54	62.56	21,533	62.30
1/08/2025	63.05	63.14	62.66	63.08	13,857	62.82
1/07/2025	63.57	63.68	62.93	63.06	11,319	62.80
1/06/2025	64.27	64.46	63.31	63.35	33,065	63.09