First Trust Consumer Staples AlphaDEX Fund ( FXG) - Price History
Monthly price history for FXG (First Trust Consumer Staples AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $61.84 | $61.84 |
| October 2026 | $61.84 | $61.84 |
| September 2026 | $57.82 | $57.82 |
| August 2026 | $64.60 | $64.95 |
| July 2026 | $64.27 | $64.62 |
| June 2026 | $62.28 | $62.62 |
| May 2026 | $60.11 | $60.73 |
| April 2026 | $64.45 | $65.11 |
| March 2026 | $63.07 | $63.72 |
| February 2026 | $68.35 | $69.38 |
| January 2026 | $64.29 | $65.26 |
| December 2025 | $59.78 | $60.68 |
| November 2025 | $61.60 | $62.87 |
| October 2025 | $60.08 | $61.32 |
| September 2025 | $61.40 | $62.67 |
| August 2025 | $62.83 | $64.74 |
| July 2025 | $61.28 | $63.14 |
| June 2025 | $61.41 | $63.28 |
| May 2025 | $61.52 | $63.91 |
| April 2025 | $63 | $65.46 |
| March 2025 | $62.89 | $65.34 |
| February 2025 | $62.36 | $65.05 |
| January 2025 | $62.17 | $64.85 |
| December 2024 | $61.41 | $64.06 |
| November 2024 | $66.83 | $70.06 |
| October 2024 | $62.79 | $65.82 |
| September 2024 | $65.18 | $68.33 |
| August 2024 | $64.95 | $68.41 |
| July 2024 | $62.99 | $66.34 |
| June 2024 | $61.18 | $64.44 |
| May 2024 | $62.99 | $66.69 |
| April 2024 | $62.61 | $66.28 |
| March 2024 | $64.69 | $68.49 |
| February 2024 | $61.63 | $65.35 |
| January 2024 | $58.61 | $62.15 |
| December 2023 | $59.50 | $63.09 |
| November 2023 | $56.96 | $60.70 |
| October 2023 | $54.54 | $58.12 |
| September 2023 | $56.63 | $60.34 |
| August 2023 | $59 | $63.07 |
| July 2023 | $60.17 | $64.33 |
| June 2023 | $58.60 | $62.65 |
| May 2023 | $56.96 | $61.08 |
| April 2023 | $59.53 | $63.83 |
| March 2023 | $57.89 | $62.07 |
| February 2023 | $56.84 | $61.15 |
| January 2023 | $58.90 | $63.36 |
| December 2022 | $58.35 | $62.77 |
| November 2022 | $60.95 | $66.13 |
| October 2022 | $58.35 | $63.31 |
| September 2022 | $52.41 | $56.87 |
| August 2022 | $57.73 | $62.92 |
| July 2022 | $58.55 | $63.81 |
| June 2022 | $56.31 | $61.37 |
| May 2022 | $59.36 | $64.85 |
| April 2022 | $59.28 | $64.76 |
| March 2022 | $58.33 | $63.72 |
| February 2022 | $56.84 | $62.29 |
| January 2022 | $56.47 | $61.88 |
| December 2021 | $56.50 | $61.91 |
| November 2021 | $52.10 | $57.30 |
| October 2021 | $52.30 | $57.52 |
| September 2021 | $51.18 | $56.29 |
| August 2021 | $52.02 | $57.44 |
| July 2021 | $50.89 | $56.19 |
| June 2021 | $51.61 | $56.98 |
| May 2021 | $53.59 | $59.39 |
| April 2021 | $52.42 | $58.10 |
| March 2021 | $51.86 | $57.47 |
| February 2021 | $47.31 | $52.62 |
| January 2021 | $47.12 | $52.41 |
| December 2020 | $46.41 | $51.62 |
| November 2020 | $45.99 | $51.34 |
| October 2020 | $42.50 | $47.44 |
| September 2020 | $43.07 | $48.08 |
| August 2020 | $44.46 | $49.78 |
| July 2020 | $43.49 | $48.70 |
| June 2020 | $41.12 | $46.04 |
| May 2020 | $41.59 | $46.78 |
| April 2020 | $39.51 | $44.44 |
| March 2020 | $35.54 | $39.97 |
| February 2020 | $38.48 | $43.50 |
| January 2020 | $42.25 | $47.77 |
| December 2019 | $44.26 | $50.04 |
| November 2019 | $42.98 | $48.85 |
| October 2019 | $41.80 | $47.51 |
| September 2019 | $42.51 | $48.32 |
| August 2019 | $41.31 | $47.15 |
| July 2019 | $40.18 | $45.86 |
| June 2019 | $40.01 | $45.67 |
| May 2019 | $38.51 | $44.13 |
| April 2019 | $41.40 | $47.44 |
| March 2019 | $39.97 | $45.80 |
| February 2019 | $38.77 | $44.60 |
| January 2019 | $39.13 | $45.01 |
| December 2018 | $36.69 | $42.20 |
| November 2018 | $40.71 | $47 |
| October 2018 | $40.52 | $46.78 |
| September 2018 | $40.63 | $46.91 |
| August 2018 | $41.10 | $48 |
| July 2018 | $39.79 | $46.47 |
| June 2018 | $40.34 | $47.11 |
| May 2018 | $38.50 | $45.13 |
| April 2018 | $39.76 | $46.61 |
| March 2018 | $40.01 | $46.91 |
| February 2018 | $40.69 | $47.78 |
| January 2018 | $42.92 | $50.39 |
| December 2017 | $41.45 | $48.67 |
| November 2017 | $41.17 | $48.56 |
| October 2017 | $38.58 | $45.51 |
| September 2017 | $38.72 | $45.67 |
| August 2017 | $39.12 | $46.27 |
| July 2017 | $39.60 | $46.84 |
| June 2017 | $38.90 | $46.01 |
| May 2017 | $39.07 | $46.35 |
| April 2017 | $39.97 | $47.41 |
| March 2017 | $38.90 | $46.14 |
| February 2017 | $39.23 | $46.71 |
| January 2017 | $38.34 | $45.65 |
| December 2016 | $38.43 | $45.75 |
| November 2016 | $36.97 | $44.16 |
| October 2016 | $38.56 | $46.06 |
| September 2016 | $38.87 | $46.43 |
| August 2016 | $40.18 | $48.13 |
| July 2016 | $40.97 | $49.07 |
| June 2016 | $40.38 | $48.37 |
| May 2016 | $38.87 | $46.91 |
| April 2016 | $38.49 | $46.45 |
| March 2016 | $38.22 | $46.12 |
| February 2016 | $36.73 | $44.47 |
| January 2016 | $35.88 | $43.45 |
| December 2015 | $36.71 | $44.45 |
| November 2015 | $36.04 | $43.78 |
| October 2015 | $36.16 | $43.93 |
| September 2015 | $34.50 | $41.91 |
| August 2015 | $35.65 | $43.43 |
| July 2015 | $37.52 | $45.71 |
| June 2015 | $36.14 | $44.02 |
| May 2015 | $36.85 | $44.98 |
| April 2015 | $35.63 | $43.49 |
| March 2015 | $36.56 | $44.63 |
| February 2015 | $36.76 | $45.26 |
| January 2015 | $34.49 | $42.47 |
| December 2014 | $34.58 | $42.57 |
| November 2014 | $34.56 | $42.66 |
| October 2014 | $32.88 | $40.59 |
| September 2014 | $31.65 | $39.07 |
| August 2014 | $31.90 | $39.48 |
| July 2014 | $30.46 | $37.70 |
| June 2014 | $32.17 | $39.81 |
| May 2014 | $31.56 | $39.27 |
| April 2014 | $29.58 | $36.81 |
| March 2014 | $29.64 | $36.88 |
| February 2014 | $29.11 | $36.32 |
| January 2014 | $27.40 | $34.19 |
| December 2013 | $28.58 | $35.66 |
| November 2013 | $28.09 | $35.16 |
| October 2013 | $27.71 | $34.68 |
| September 2013 | $26.28 | $32.89 |
| August 2013 | $25.63 | $32.17 |
| July 2013 | $26.47 | $33.23 |
| June 2013 | $24.58 | $30.86 |
| May 2013 | $24.55 | $30.90 |
| April 2013 | $24.38 | $30.68 |
| March 2013 | $24.30 | $30.59 |
| February 2013 | $22.26 | $28.07 |
| January 2013 | $21.42 | $27 |
| December 2012 | $20.09 | $25.33 |
| November 2012 | $19.98 | $25.52 |
| October 2012 | $19.05 | $24.34 |
| September 2012 | $19.02 | $24.30 |
| August 2012 | $18.83 | $24.06 |
| July 2012 | $18.37 | $23.47 |
| June 2012 | $19.12 | $24.43 |
| May 2012 | $18.46 | $23.71 |
| April 2012 | $19.36 | $24.87 |
| March 2012 | $19.50 | $25.05 |
| February 2012 | $19.11 | $24.55 |
| January 2012 | $18.34 | $23.55 |
| December 2011 | $18.41 | $23.65 |
| November 2011 | $18.35 | $23.69 |
| October 2011 | $18.27 | $23.59 |
| September 2011 | $17.28 | $22.31 |
| August 2011 | $18.39 | $23.74 |
| July 2011 | $18.98 | $24.50 |
| June 2011 | $19.37 | $25.01 |
| May 2011 | $19.59 | $25.35 |
| April 2011 | $18.82 | $24.36 |
| March 2011 | $17.97 | $23.26 |
| February 2011 | $17.30 | $22.39 |
| January 2011 | $16.21 | $20.97 |
| December 2010 | $16.30 | $21.10 |
| November 2010 | $15.57 | $20.27 |
| October 2010 | $15.50 | $20.18 |
| September 2010 | $14.90 | $19.40 |
| August 2010 | $14.19 | $18.47 |
| July 2010 | $14.49 | $18.86 |
| June 2010 | $13.60 | $17.70 |
| May 2010 | $13.92 | $18.22 |
| April 2010 | $14.65 | $19.17 |
| March 2010 | $14.95 | $19.56 |
| February 2010 | $14.20 | $18.58 |
| January 2010 | $13.50 | $17.66 |
| December 2009 | $13.62 | $17.82 |
| November 2009 | $13.20 | $17.35 |
| October 2009 | $13.11 | $17.23 |
| September 2009 | $13.15 | $17.29 |
| August 2009 | $12.61 | $16.58 |
| July 2009 | $12.50 | $16.43 |
| June 2009 | $11.41 | $15 |
| May 2009 | $11.09 | $14.69 |
| April 2009 | $11.06 | $14.65 |
| March 2009 | $9.81 | $12.99 |
| February 2009 | $9.80 | $12.98 |
| January 2009 | $10.57 | $14 |
| December 2008 | $10.68 | $14.15 |
| November 2008 | $10.12 | $13.55 |
| October 2008 | $11.46 | $15.34 |
| September 2008 | $13.08 | $17.50 |
| August 2008 | $13.58 | $18.17 |
| July 2008 | $13.46 | $18.01 |
| June 2008 | $12.84 | $17.19 |
| May 2008 | $13.82 | $18.62 |
| April 2008 | $13.72 | $18.48 |
| March 2008 | $12.18 | $16.40 |
| February 2008 | $13.03 | $17.55 |
| January 2008 | $13.22 | $17.81 |
| December 2007 | $14.28 | $19.24 |
| November 2007 | $14.61 | $19.79 |
| October 2007 | $14.91 | $20.20 |
| September 2007 | $14.65 | $19.84 |
| August 2007 | $14.10 | $19.10 |
| July 2007 | $14.28 | $19.35 |
| June 2007 | $14.79 | $20.04 |
| May 2007 | $14.90 | $20.18 |
FXG
Price: $61.84
52 week price:
Dividend Yield: 2.58%
5-year range yield:
Forward Dividend Yield: 2.11%
Payout Ratio: 32.51%
Dividend Per Share: 1.30 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 17.27
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 134400
Market Capitalization: 206.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 18.79%
DGR10: 13.84%