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 |
|---|---|---|
| August 2026 | $66.09 | $66.09 |
| July 2026 | $64.62 | $64.62 |
| June 2026 | $62.62 | $62.62 |
| May 2026 | $60.44 | $60.73 |
| April 2026 | $64.80 | $65.11 |
| March 2026 | $63.42 | $63.72 |
| February 2026 | $68.72 | $69.38 |
| January 2026 | $64.64 | $65.26 |
| December 2025 | $60.11 | $60.68 |
| November 2025 | $61.94 | $62.87 |
| October 2025 | $60.41 | $61.32 |
| September 2025 | $61.74 | $62.67 |
| August 2025 | $63.17 | $64.74 |
| July 2025 | $61.61 | $63.14 |
| June 2025 | $61.75 | $63.28 |
| May 2025 | $61.86 | $63.91 |
| April 2025 | $63.35 | $65.46 |
| March 2025 | $63.24 | $65.34 |
| February 2025 | $62.70 | $65.05 |
| January 2025 | $62.51 | $64.85 |
| December 2024 | $61.75 | $64.06 |
| November 2024 | $67.20 | $70.06 |
| October 2024 | $63.13 | $65.82 |
| September 2024 | $65.54 | $68.33 |
| August 2024 | $65.31 | $68.41 |
| July 2024 | $63.34 | $66.34 |
| June 2024 | $61.51 | $64.44 |
| May 2024 | $63.34 | $66.69 |
| April 2024 | $62.95 | $66.28 |
| March 2024 | $65.04 | $68.49 |
| February 2024 | $61.97 | $65.35 |
| January 2024 | $58.94 | $62.15 |
| December 2023 | $59.83 | $63.09 |
| November 2023 | $57.28 | $60.70 |
| October 2023 | $54.84 | $58.12 |
| September 2023 | $56.94 | $60.34 |
| August 2023 | $59.32 | $63.07 |
| July 2023 | $60.50 | $64.33 |
| June 2023 | $58.92 | $62.65 |
| May 2023 | $57.28 | $61.08 |
| April 2023 | $59.86 | $63.83 |
| March 2023 | $58.20 | $62.07 |
| February 2023 | $57.16 | $61.15 |
| January 2023 | $59.22 | $63.36 |
| December 2022 | $58.67 | $62.77 |
| November 2022 | $61.28 | $66.13 |
| October 2022 | $58.67 | $63.31 |
| September 2022 | $52.70 | $56.87 |
| August 2022 | $58.05 | $62.92 |
| July 2022 | $58.87 | $63.81 |
| June 2022 | $56.62 | $61.37 |
| May 2022 | $59.69 | $64.85 |
| April 2022 | $59.61 | $64.76 |
| March 2022 | $58.65 | $63.72 |
| February 2022 | $57.15 | $62.29 |
| January 2022 | $56.78 | $61.88 |
| December 2021 | $56.80 | $61.91 |
| November 2021 | $52.38 | $57.30 |
| October 2021 | $52.58 | $57.52 |
| September 2021 | $51.46 | $56.29 |
| August 2021 | $52.31 | $57.44 |
| July 2021 | $51.17 | $56.19 |
| June 2021 | $51.89 | $56.98 |
| May 2021 | $53.89 | $59.39 |
| April 2021 | $52.71 | $58.10 |
| March 2021 | $52.15 | $57.47 |
| February 2021 | $47.57 | $52.62 |
| January 2021 | $47.38 | $52.41 |
| December 2020 | $46.66 | $51.62 |
| November 2020 | $46.25 | $51.34 |
| October 2020 | $42.74 | $47.44 |
| September 2020 | $43.31 | $48.08 |
| August 2020 | $44.70 | $49.78 |
| July 2020 | $43.73 | $48.70 |
| June 2020 | $41.34 | $46.04 |
| May 2020 | $41.82 | $46.78 |
| April 2020 | $39.73 | $44.44 |
| March 2020 | $35.73 | $39.97 |
| February 2020 | $38.69 | $43.50 |
| January 2020 | $42.49 | $47.77 |
| December 2019 | $44.50 | $50.04 |
| November 2019 | $43.22 | $48.85 |
| October 2019 | $42.03 | $47.51 |
| September 2019 | $42.75 | $48.32 |
| August 2019 | $41.54 | $47.15 |
| July 2019 | $40.40 | $45.86 |
| June 2019 | $40.23 | $45.67 |
| May 2019 | $38.72 | $44.13 |
| April 2019 | $41.62 | $47.44 |
| March 2019 | $40.19 | $45.80 |
| February 2019 | $38.99 | $44.60 |
| January 2019 | $39.34 | $45.01 |
| December 2018 | $36.89 | $42.20 |
| November 2018 | $40.94 | $47 |
| October 2018 | $40.74 | $46.78 |
| September 2018 | $40.86 | $46.91 |
| August 2018 | $41.32 | $48 |
| July 2018 | $40.01 | $46.47 |
| June 2018 | $40.56 | $47.11 |
| May 2018 | $38.71 | $45.13 |
| April 2018 | $39.98 | $46.61 |
| March 2018 | $40.23 | $46.91 |
| February 2018 | $40.92 | $47.78 |
| January 2018 | $43.15 | $50.39 |
| December 2017 | $41.68 | $48.67 |
| November 2017 | $41.40 | $48.56 |
| October 2017 | $38.80 | $45.51 |
| September 2017 | $38.93 | $45.67 |
| August 2017 | $39.34 | $46.27 |
| July 2017 | $39.82 | $46.84 |
| June 2017 | $39.12 | $46.01 |
| May 2017 | $39.29 | $46.35 |
| April 2017 | $40.19 | $47.41 |
| March 2017 | $39.11 | $46.14 |
| February 2017 | $39.45 | $46.71 |
| January 2017 | $38.55 | $45.65 |
| December 2016 | $38.64 | $45.75 |
| November 2016 | $37.17 | $44.16 |
| October 2016 | $38.78 | $46.06 |
| September 2016 | $39.08 | $46.43 |
| August 2016 | $40.40 | $48.13 |
| July 2016 | $41.19 | $49.07 |
| June 2016 | $40.61 | $48.37 |
| May 2016 | $39.08 | $46.91 |
| April 2016 | $38.70 | $46.45 |
| March 2016 | $38.42 | $46.12 |
| February 2016 | $36.93 | $44.47 |
| January 2016 | $36.08 | $43.45 |
| December 2015 | $36.91 | $44.45 |
| November 2015 | $36.23 | $43.78 |
| October 2015 | $36.36 | $43.93 |
| September 2015 | $34.69 | $41.91 |
| August 2015 | $35.85 | $43.43 |
| July 2015 | $37.73 | $45.71 |
| June 2015 | $36.34 | $44.02 |
| May 2015 | $37.05 | $44.98 |
| April 2015 | $35.82 | $43.49 |
| March 2015 | $36.76 | $44.63 |
| February 2015 | $36.96 | $45.26 |
| January 2015 | $34.68 | $42.47 |
| December 2014 | $34.76 | $42.57 |
| November 2014 | $34.75 | $42.66 |
| October 2014 | $33.06 | $40.59 |
| September 2014 | $31.82 | $39.07 |
| August 2014 | $32.08 | $39.48 |
| July 2014 | $30.63 | $37.70 |
| June 2014 | $32.35 | $39.81 |
| May 2014 | $31.73 | $39.27 |
| April 2014 | $29.74 | $36.81 |
| March 2014 | $29.80 | $36.88 |
| February 2014 | $29.27 | $36.32 |
| January 2014 | $27.55 | $34.19 |
| December 2013 | $28.74 | $35.66 |
| November 2013 | $28.25 | $35.16 |
| October 2013 | $27.86 | $34.68 |
| September 2013 | $26.42 | $32.89 |
| August 2013 | $25.77 | $32.17 |
| July 2013 | $26.62 | $33.23 |
| June 2013 | $24.72 | $30.86 |
| May 2013 | $24.68 | $30.90 |
| April 2013 | $24.51 | $30.68 |
| March 2013 | $24.44 | $30.59 |
| February 2013 | $22.39 | $28.07 |
| January 2013 | $21.53 | $27 |
| December 2012 | $20.20 | $25.33 |
| November 2012 | $20.09 | $25.52 |
| October 2012 | $19.16 | $24.34 |
| September 2012 | $19.13 | $24.30 |
| August 2012 | $18.94 | $24.06 |
| July 2012 | $18.47 | $23.47 |
| June 2012 | $19.23 | $24.43 |
| May 2012 | $18.56 | $23.71 |
| April 2012 | $19.47 | $24.87 |
| March 2012 | $19.61 | $25.05 |
| February 2012 | $19.22 | $24.55 |
| January 2012 | $18.44 | $23.55 |
| December 2011 | $18.52 | $23.65 |
| November 2011 | $18.45 | $23.69 |
| October 2011 | $18.37 | $23.59 |
| September 2011 | $17.37 | $22.31 |
| August 2011 | $18.49 | $23.74 |
| July 2011 | $19.08 | $24.50 |
| June 2011 | $19.48 | $25.01 |
| May 2011 | $19.70 | $25.35 |
| April 2011 | $18.93 | $24.36 |
| March 2011 | $18.07 | $23.26 |
| February 2011 | $17.40 | $22.39 |
| January 2011 | $16.30 | $20.97 |
| December 2010 | $16.39 | $21.10 |
| November 2010 | $15.65 | $20.27 |
| October 2010 | $15.58 | $20.18 |
| September 2010 | $14.98 | $19.40 |
| August 2010 | $14.26 | $18.47 |
| July 2010 | $14.56 | $18.86 |
| June 2010 | $13.67 | $17.70 |
| May 2010 | $14 | $18.22 |
| April 2010 | $14.73 | $19.17 |
| March 2010 | $15.03 | $19.56 |
| February 2010 | $14.28 | $18.58 |
| January 2010 | $13.57 | $17.66 |
| December 2009 | $13.69 | $17.82 |
| November 2009 | $13.27 | $17.35 |
| October 2009 | $13.18 | $17.23 |
| September 2009 | $13.22 | $17.29 |
| August 2009 | $12.68 | $16.58 |
| July 2009 | $12.57 | $16.43 |
| June 2009 | $11.47 | $15 |
| May 2009 | $11.15 | $14.69 |
| April 2009 | $11.12 | $14.65 |
| March 2009 | $9.86 | $12.99 |
| February 2009 | $9.85 | $12.98 |
| January 2009 | $10.62 | $14 |
| December 2008 | $10.74 | $14.15 |
| November 2008 | $10.18 | $13.55 |
| October 2008 | $11.52 | $15.34 |
| September 2008 | $13.15 | $17.50 |
| August 2008 | $13.65 | $18.17 |
| July 2008 | $13.53 | $18.01 |
| June 2008 | $12.91 | $17.19 |
| May 2008 | $13.90 | $18.62 |
| April 2008 | $13.80 | $18.48 |
| March 2008 | $12.24 | $16.40 |
| February 2008 | $13.10 | $17.55 |
| January 2008 | $13.30 | $17.81 |
| December 2007 | $14.36 | $19.24 |
| November 2007 | $14.69 | $19.79 |
| October 2007 | $14.99 | $20.20 |
| September 2007 | $14.73 | $19.84 |
| August 2007 | $14.18 | $19.10 |
| July 2007 | $14.36 | $19.35 |
| June 2007 | $14.88 | $20.04 |
| May 2007 | $14.98 | $20.18 |
FXG
Price: $66.09
52 week price:
Dividend Yield: 2.35%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 32.51%
Dividend Per Share: 1.19 USD
Earnings Per Share: 3.89 USD
P/E Ratio: 17.27
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 134400
Market Capitalization: 227.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 27.67%
DGR5: 14.82%
DGR10: 12.45%