$38.12 -0.02 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
7/2/201538.1238.1537.9838.1220,028
7/1/201538.7338.9238.0538.1424,094
6/30/201538.4538.4537.7337.8952,063
6/29/201538.5538.5537.9038.0060,095
6/26/201539.6239.6239.2039.365,935
6/25/201538.7238.9838.4838.90534,145
6/24/201538.5338.5338.2938.4134,361
6/23/201539.1339.2439.0039.1320,950
6/22/201539.2139.3539.0339.0841,830
6/19/201538.3638.3638.1038.2241,242
6/18/201537.9938.9337.9938.5720,366
6/17/201538.0438.0437.5837.9568,268
6/16/201537.9038.2037.8038.1829,612
6/15/201537.7838.0937.7838.0912,734
6/12/201538.3338.6838.3338.6614,077
6/11/201539.3039.3138.9039.0811,439
6/10/201538.7639.1138.6639.0031,680
6/9/201537.9638.1437.7838.0411,841
6/8/201538.1538.1938.0238.1913,884
6/5/201538.2338.4038.0438.1149,800
6/4/201539.1239.3838.7738.8352,415
6/3/201539.4039.6139.3739.4841,926
6/2/201538.8139.2138.8139.0247,578
6/1/201538.8738.8738.4538.6853,541
5/29/201539.2139.2138.6338.7420,840
5/28/201539.2539.2738.9339.2745,528
5/27/201538.7439.3038.7439.3013,389
5/26/201539.3039.3038.7438.8814,330
5/22/201540.1140.1139.8739.9221,960
5/21/201540.3440.4440.2140.3722,096
5/20/201540.3040.5040.2440.3723,742
5/19/201540.4040.6240.3640.5353,616
5/18/201540.2940.4240.1140.3333,935
5/15/201540.1940.4440.0640.43100,879
5/14/201540.1340.3539.9640.3527,864
5/13/201539.6239.7739.3739.4227,639
5/12/201539.1839.3639.1739.2139,846
5/11/201539.4539.6039.3939.4611,875
5/8/201539.2939.8139.2939.7332,082
5/7/201538.7238.9438.7238.8539,932
5/6/201538.5338.7338.4938.6511,228
5/5/201538.9738.9738.4038.4037,828
5/4/201539.2239.2239.0339.1237,995
5/1/201539.0239.0238.7239.0223,528
4/30/201538.8338.8838.6138.6130,307
4/29/201538.9539.0138.5638.6996,659
4/28/201539.2039.2938.9739.1716,081
4/27/201539.3539.7439.3539.5423,011
4/24/201538.6238.9538.5138.8486,843
4/23/201538.2838.7038.2438.6482,946
4/22/201538.6338.7138.4238.6650,391
4/21/201538.8138.9738.7538.9782,005
4/20/201538.6538.7638.5238.6261,897
4/17/201538.7038.7038.3138.52100,727
4/16/201539.1639.2238.8239.05184,233
4/15/201539.2739.3338.9839.2920,564
4/14/201539.3339.3739.2739.3315,652
4/13/201539.3439.3439.0739.1226,243
4/10/201539.4139.4939.3639.4612,598
4/9/201539.4539.4539.1139.30113,951
4/8/201539.4039.4139.1239.2326,832
4/7/201539.3539.5139.2039.2179,492
4/6/201539.6939.9239.5939.646,243
4/2/201539.1439.2039.0139.1921,380
4/1/201538.5238.7638.5138.7530,525
3/31/201538.5538.5538.3438.3740,404
3/30/201538.9539.0938.9539.058,095
3/27/201538.6038.7938.5538.7520,161
3/26/201538.2338.5438.2338.529,442
3/25/201539.3039.3038.9338.9719,510
3/24/201539.0239.2139.0039.097,456
3/23/201538.9838.9838.8738.947,651
3/20/201538.8939.3438.8339.0916,745
3/19/201538.3138.3138.0238.2152,289
3/18/201537.8538.6837.8338.6719,864
3/17/201538.3138.3138.1338.257,772
3/16/201538.3038.8938.3038.708,117
3/13/201537.7237.7637.5637.715,006
3/11/201537.4337.4937.2537.423,849
3/10/201537.2537.2937.1037.1910,053
3/9/201537.8137.8137.5737.704,873
3/6/201537.7537.7937.5337.575,572
3/5/201538.2038.2237.9938.1316,314
3/4/201538.0038.0637.7138.0423,166
3/3/201538.8338.8338.2038.36116,639
3/2/201538.7738.8038.6438.805,628
2/27/201538.4038.7438.4038.6512,946
2/26/201538.6838.6838.4438.5025,222
2/25/201538.9138.9138.6138.788,778
2/24/201538.4838.8138.4538.8027,924
2/23/201538.7938.7938.5338.6945,954
2/20/201538.3638.8638.3238.729,254
2/19/201538.3138.5338.2638.3615,039
2/18/201538.0838.3438.0738.339,176
2/17/201537.9338.0337.7938.0012,950
2/13/201538.1738.1738.0538.076,633
2/12/201537.8038.2937.8038.2712,607
2/11/201537.1837.2837.0037.18122,981
2/10/201537.1437.3436.9937.2612,618
2/9/201536.6736.8736.4536.7722,998
  • Showing 1-100 of 843 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!