First Trust Cons. Staples AlphaDEX (FXG)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	62.80	62.96	62.77	62.91	13,663	62.91
10/01/2025	62.60	63.11	62.60	63.03	19,838	63.03
9/30/2025	62.46	62.71	62.20	62.67	14,704	62.67
9/29/2025	62.32	62.32	61.72	62.23	11,407	62.23
9/26/2025	61.64	62.19	61.58	62.19	8,375	62.19
9/25/2025	62.67	62.85	61.54	61.54	14,061	61.54
9/24/2025	62.76	63.31	62.76	63.20	9,165	62.60
9/23/2025	62.53	62.90	62.53	62.72	23,800	62.13
9/22/2025	62.84	62.84	62.24	62.33	11,133	61.74
9/19/2025	63.17	63.17	62.84	62.84	21,601	62.24
9/18/2025	63.22	63.28	63.07	63.07	8,850	62.47
9/17/2025	63.70	64.11	63.38	63.38	9,793	62.78
9/16/2025	63.31	63.73	63.12	63.71	11,808	63.11
9/15/2025	64.09	64.09	63.09	63.10	12,130	62.50
9/12/2025	64.62	64.62	64.19	64.24	10,015	63.63
9/11/2025	64.01	64.76	64.01	64.66	17,896	64.05
9/10/2025	64.40	64.40	63.40	63.94	21,671	63.34
9/09/2025	64.48	64.57	64.28	64.48	22,164	63.87
9/08/2025	64.84	64.84	64.17	64.55	10,400	63.94
9/05/2025	64.36	64.88	64.36	64.88	7,161	64.26
9/04/2025	64.48	64.61	64.14	64.27	6,499	63.66
9/03/2025	64.24	64.24	63.84	64.23	19,273	63.62
9/02/2025	64.51	64.57	64.11	64.34	21,771	63.73
8/29/2025	64.24	64.74	64.24	64.74	7,799	64.13
8/28/2025	64.34	64.41	63.83	64.15	9,873	63.54
8/27/2025	64.52	65.02	64.52	64.95	16,731	64.34
8/26/2025	65.14	65.14	64.56	64.56	31,219	63.95
8/25/2025	65.53	65.56	65.19	65.27	9,613	64.65
8/22/2025	65.65	66.23	65.65	65.93	13,607	65.30
8/21/2025	65.20	65.45	64.85	65.40	19,042	64.78
8/20/2025	64.99	65.85	64.99	65.39	15,906	64.77
8/19/2025	64.50	64.93	64.50	64.83	25,361	64.21
8/18/2025	64.38	64.55	64.15	64.18	13,442	63.57
8/15/2025	64.54	64.65	64.30	64.34	11,552	63.73
8/14/2025	64.76	64.76	64.31	64.47	17,175	63.86
8/13/2025	64.24	65.09	64.13	65.01	10,655	64.39
8/12/2025	64.12	64.58	64.12	64.41	10,572	63.80
8/11/2025	64.53	64.60	64.00	64.17	11,070	63.56
8/08/2025	64.40	64.56	64.30	64.40	8,014	63.79
8/07/2025	63.98	64.14	63.41	64.10	16,577	63.49
8/06/2025	63.64	64.06	63.46	63.77	10,327	63.17
8/05/2025	63.66	63.93	63.65	63.66	13,083	63.06
8/04/2025	63.41	63.81	63.41	63.60	12,250	63.00
8/01/2025	63.23	63.25	62.70	63.20	19,215	62.61
7/31/2025	63.74	63.88	63.14	63.14	10,914	62.54
7/30/2025	64.16	64.70	63.92	64.13	9,980	63.52
7/29/2025	63.89	64.30	63.82	64.04	14,928	63.43
7/28/2025	64.19	64.29	63.89	63.89	7,233	63.28
7/25/2025	64.55	64.83	64.35	64.67	7,517	64.06
7/24/2025	65.00	65.13	64.36	64.44	17,510	63.83
7/23/2025	64.56	65.18	64.56	65.01	12,069	64.40
7/22/2025	63.10	64.39	63.10	64.38	14,766	63.77
7/21/2025	63.38	63.42	63.05	63.05	16,343	62.45
7/18/2025	63.64	63.64	63.07	63.13	25,502	62.53
7/17/2025	63.17	63.53	62.86	63.49	29,409	62.89
7/16/2025	62.75	63.17	62.48	63.12	13,771	62.52
7/15/2025	63.52	63.52	62.69	62.69	26,201	62.10
7/14/2025	63.66	63.77	63.18	63.53	31,650	62.93
7/11/2025	63.53	63.72	63.06	63.54	36,477	62.94
7/10/2025	63.41	64.06	63.23	63.66	88,653	63.06
7/09/2025	63.58	63.58	63.02	63.53	13,817	62.93
7/08/2025	63.74	64.10	63.66	63.78	11,439	63.18
7/07/2025	64.40	64.40	63.72	63.94	19,066	63.34
7/03/2025	64.53	64.53	64.23	64.40	9,017	63.79