|
Market Closed -
NYSE
16:10:00 2026-10-06 EDT
|
5-day change | 1st Jan Change | ||
| 59.08 USD | +0.60% |
|
+0.98% | -2.63% |
Quotes 5-day view: First Trust Consumer Staples AlphaDEX ETF - USD
Delayed Quote NYSE
| 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | |
|---|---|---|---|---|---|
| Last | US$57.82 | US$57.39 | US$58.42 | US$58.73 | US$59.08 |
| Volume | 8,842 | 69,159 | 6,680 | 7,774 | 12,442 |
| Change | -1.19% | -0.74% | +1.79% | +0.54% | +0.60% |
| Opening | US$58.74 | US$57.63 | US$58.00 | US$58.20 | US$58.86 |
| High | US$58.74 | US$57.75 | US$58.42 | US$58.78 | US$59.26 |
| Low | US$57.82 | US$57.29 | US$57.97 | US$58.20 | US$58.84 |
Performance
| 1 week | +0.98% | ||
| Current month | +2.19% | ||
| 1 month | -7.76% | ||
| 3 months | -7.23% | ||
| 6 months | -8.44% | ||
| Current year | -2.63% | ||
| 1 year | -5.13% | ||
| 3 years | +1.64% | ||
| 5 years | +4.28% | ||
| 10 years | +27.94% |
Volumes
marketsDaily volume
12,442
Estimated daily volume
12,442
Avg. Volume 20 sessions
17,427
Daily volume ratio
0.71
Avg. Volume 20 sessions USD
1,029,632.47
Record volume 1
21,516,500
Record volume 2
8,666,789
Record volume 3
7,402,187
Indicators
Moving average 5 days
58.17
Moving average 20 days
60.58
Moving average 50 days
63.46
Moving average 100 days
62.9
Price spread / (MMA5)
-1.54%
Price spread / (MMA20)
+2.54%
Price spread / (MMA50)
+7.41%
Price spread / (MMA100)
+6.46%
RSI 9 days
30.9
RSI 14 days
29.62
Historical Quotes: First Trust Consumer Staples AlphaDEX ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8951094ff3d73cc5efa3dcf4c87bcc2._lf12GDfpEtVbtpIoxtJLVb8e8lzR5piL9WuPm5eOgk.tzWGkS-lkmY8PY4720p4SDOZOK09N_lUF-DhWhwWS3-QPp-7N43lM2c5kw
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:46:11 | 59.06 | 145 | 11,274 |
| 15:33:46 | 59.12 | 1,266 | 11,129 |
| 15:30:57 | 59.08 | 100 | 9,863 |
| 15:30:57 | 59.09 | 100 | 9,763 |
| 15:30:57 | 59.08 | 100 | 9,663 |
| 15:30:57 | 59.08 | 100 | 9,563 |
| 15:30:57 | 59.08 | 900 | 9,463 |
| 15:24:56 | 59.11 | 148 | 8,563 |
| 15:24:56 | 59.11 | 224 | 8,415 |
| 15:20:58 | 59.16 | 200 | 8,191 |
Price Extremes
| 1 week | 57.29 |  | 59.26 |
| 1 month | 57.29 | | 63.99 |
| 3 years | 56.82 | | 70.29 |
| 5 years | 56.22 | | 70.29 |
| 10 years | 35.72 | | 70.29 |
Monthly variations
Annual variations
| 2026 | -2.63% | ||
| 2025 | -5.28% | ||
| 2024 | +1.54% | ||
| 2023 | +0.51% | ||
| 2022 | +1.39% | ||
| 2021 | +19.93% | ||
| 2020 | +3.16% | ||
| 2019 | +18.58% | ||
| 2018 | -13.29% | ||
| 2017 | +6.38% | ||
| 2016 | +2.92% | ||
| 2015 | +4.42% | ||
| 2014 | +19.38% | ||
| 2013 | +40.78% | ||
| 2012 | +7.10% | ||
| 2011 | +12.09% | ||
| 2010 | +18.41% | ||
| 2009 | +25.94% | ||
| 2008 | -26.46% |
- Stock Market
- ETF
- FXG ETF
- Quotes First Trust Consumer Staples AlphaDEX ETF - USD
Select your edition
All financial news and data tailored to specific country editions
