Historical Stock Price
FGD historical stock prices picture
First Trust Exchange-Traded Fund II - Consumer Discretionary AlphaDex Fund Annual (FGD) has the following price history information. Looking back at FGD historical stock prices for the last five trading days, on March 21, 2024, FGD opened at $22.61, traded as high as $22.71 and as low as $22.60, and closed at $22.60. Trading volume was a total of 200.00K shares. On March 22, 2024, FGD opened at $22.58, traded as high as $22.61 and as low as $22.45, and closed at $22.46. Trading volume was a total of 58.20K shares. On March 25, 2024, FGD opened at $22.46, traded as high as $22.58 and as low as $22.46, and closed at $22.53. Trading volume was a total of 154.60K shares. On March 26, 2024, FGD opened at $22.58, traded as high as $22.59 and as low as $22.51, and closed at $22.51. Trading volume was a total of 68.50K shares. On March 27, 2024, FGD opened at $22.52, traded as high as $22.75 and as low as $22.52, and closed at $22.75. Trading volume was a total of 60.30K shares.

FGD Historical Stock Prices By Date:

FGD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Trust Exchange-Traded Fund II - Consumer Discretionary AlphaDex Fund Annual shares, starting with a $10,000 purchase of FGD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $27.85
End price/share: $22.75
Starting shares: 359.07
Ending shares: 600.66
Dividends reinvested/share: $11.89
Total return: 36.65%
Average Annual Total Return: 3.17%
Starting investment: $10,000.00
Ending investment: $13,661.46
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $27.85
End price/share: $22.75
Dividends collected/share: $11.89
Total return: 24.37%
Average Annual Total Return: 2.21%
Starting investment: $10,000.00
Ending investment: $12,442.51
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $22.61 $22.71 $22.60 $22.60 200.00K
03/22/2024 $22.58 $22.61 $22.45 $22.46 58.20K
03/25/2024 $22.46 $22.58 $22.46 $22.53 154.60K
03/26/2024 $22.58 $22.59 $22.51 $22.51 68.50K
03/27/2024 $22.52 $22.75 $22.52 $22.75 60.30K
First Trust Consumer Discretionary AlphaDEX Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield of an equity index called the StrataQuant Consumer Discretionary Index (the Index). The Index is an enhanced index created and administered by the AMEX, which employs the AlphaDEX stock selection methodology to select stocks from the Russell 1000 Index. As of Jul 31 2013, the Fund's total assets were $757,786,025 and the Fund's investment portfolio was valued at $753,254,586.
Date Close
03/21/2024$22.60
03/22/2024$22.46
03/25/2024$22.53
03/26/2024$22.51
03/27/2024$22.75
FGD is categorized under the Financials sector; below are some other companies in the same sector:

FGEM Historical Stock Prices
FGF Historical Stock Prices
FGI Historical Stock Prices
FGL Historical Stock Prices
FGM Historical Stock Prices
FHB Historical Stock Prices
FHK Historical Stock Prices
FHN Historical Stock Prices
FHY Historical Stock Prices
FIBK Historical Stock Prices

Also explore: FGD shares outstanding history

Email EnvelopeFree FGD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FGD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.