$37.11 -0.34 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

Aug. 26, 2016 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
8/26/201637.6237.9437.1037.1114,912
8/26/201620.3220.3220.3220.320
8/25/201637.4937.5637.4237.458,067
8/25/201620.3220.3220.3220.320
8/24/201637.7437.7837.6037.7615,551
8/24/201620.3220.3220.3220.320
8/23/201638.0438.0437.7937.791,392
8/23/201620.3220.3220.3220.320
8/22/201637.4737.7037.4737.652,548
8/22/201620.3220.3220.3220.320
8/19/201637.7437.8537.5437.823,469
8/19/201620.3220.3220.3220.320
8/18/201637.7437.9637.7437.961,645
8/18/201620.3220.3220.3220.320
8/17/201637.4037.7837.4037.692,002
8/17/201620.3220.3220.3220.320
8/16/201637.7837.8737.7737.806,870
8/16/201620.3220.3220.3220.320
8/15/201637.8837.9337.8637.86869
8/15/201620.3220.3220.3220.320
8/12/201637.7337.7337.7037.734,651
8/12/201620.3220.3220.3220.320
8/11/201637.8337.8337.7437.753,946
8/11/201620.3220.3220.3220.320
8/10/201637.5337.5937.5037.548,800
8/10/201620.3220.3220.3220.320
8/9/201637.0437.3537.0437.323,090
8/9/201620.3220.3220.3220.320
8/8/201636.5736.6836.5436.573,687
8/8/201620.3220.3220.3220.320
8/5/201636.4836.4836.4736.471,020
8/5/201620.3220.3220.3220.320
8/4/201636.1136.1336.1136.131,199
8/4/201620.3220.3220.3220.320
8/3/201636.1336.1836.1336.18351
8/3/201620.3220.3220.3220.320
8/2/201636.3836.3836.2736.351,103
8/2/201620.3220.3220.3220.320
8/1/201636.8936.8936.6636.701,568
7/29/201636.6636.8036.6536.802,068
7/29/201620.3220.3220.3220.320
7/28/201636.4436.5336.3336.4633,462
7/28/201620.3220.3220.3220.320
7/27/201636.0936.2735.9636.224,384
7/27/201620.3220.3220.3220.320
7/26/201636.0036.0035.8735.945,264
7/26/201620.3220.3220.3220.320
7/25/201635.6035.6435.5935.615,064
7/25/201620.3220.3220.3220.320
7/22/201635.6035.6335.4735.471,186
7/22/201620.3220.3220.3220.320
7/21/201635.5235.6235.4635.584,986
7/21/201620.3220.3220.3220.320
7/20/201635.5035.7335.5035.685,294
7/20/201620.3220.3220.3220.320
7/19/201635.4635.4635.3635.37900
7/19/201620.3220.3220.3220.320
7/18/201635.5935.9135.5635.7910,278
7/18/201620.3220.3220.3220.320
7/15/201635.6835.7135.6235.711,975
7/15/201620.3220.3220.3220.320
7/14/201635.8035.9535.7835.8516,310
7/14/201620.3220.3220.3220.320
7/13/201635.5035.5235.4135.487,468
7/13/201620.3220.3220.3220.320
7/12/201635.6335.6335.4335.435,146
7/12/201620.3220.3220.3220.320
7/11/201634.9535.1734.9334.9660,520
7/11/201620.3220.3220.3220.320
7/8/201634.2134.3234.0934.209,045
7/8/201620.3220.3220.3220.320
7/7/201633.8333.8433.4033.5512,223
7/7/201620.3220.3220.3220.320
7/6/201633.3833.6533.0633.5929,282
7/6/201620.3220.3220.3220.320
7/5/201634.3534.3533.7233.8115,134
7/5/201620.3220.3220.3220.320
7/4/201620.3220.3220.3220.320
7/1/201635.1235.1335.0435.04127,318
6/30/201634.5334.7434.2334.5913,223
6/30/201620.3220.3220.3220.320
6/29/201634.2634.2633.9434.2013,507
6/29/201620.3220.3220.3220.320
6/28/201633.5933.7533.4033.748,416
6/28/201620.3220.3220.3220.320
6/27/201633.1733.2032.5633.0373,385
6/27/201620.3220.3220.3220.320
6/24/201634.8034.9134.2334.237,208
6/24/201620.3220.3220.3220.320
6/23/201636.9237.4836.9237.489,036
6/23/201620.3220.3220.3220.320
6/22/201636.5336.5336.3736.4418,978
6/22/201620.3220.3220.3220.320
6/21/201636.6036.8336.5936.8046,000
6/21/201620.3220.3220.3220.320
6/20/201636.8336.8336.7036.703,101
6/20/201620.3220.3220.3220.320
6/17/201635.4635.6935.4135.6913,285
6/17/201620.3220.3220.3220.320
6/16/201634.5335.2234.5335.2212,304
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center