$37.49 +0.75 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

Sep. 30, 2016 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
9/30/201636.8437.5136.8437.497,393
9/30/201621.5221.5221.5221.520
9/29/201637.1037.1536.7436.747,412
9/29/201621.5221.5221.5221.520
9/28/201637.2637.6037.2137.589,682
9/28/201621.5221.5221.5221.520
9/27/201636.7337.1736.7337.097,556
9/27/201621.5221.5221.5221.520
9/26/201637.2737.2937.1537.206,066
9/26/201621.5221.5221.5221.520
9/23/201637.7037.7937.6837.732,455
9/23/201621.5221.5221.5221.520
9/22/201638.1938.1937.9137.911,257
9/22/201621.5221.5221.5221.520
9/21/201637.0237.4936.9937.496,577
9/21/201621.5221.5221.5221.521,500
9/20/201637.2437.2737.0037.0023,314
9/20/201620.3220.3220.3220.320
9/19/201637.1537.1837.0437.051,746
9/19/201620.3220.3220.3220.320
9/16/201636.8236.8736.7436.811,118
9/16/201620.3220.3220.3220.320
9/15/201637.3237.4137.1737.412,362
9/15/201620.3220.3220.3220.320
9/14/201636.9537.1336.9537.023,403
9/14/201620.3220.3220.3220.320
9/13/201637.1537.1536.7836.885,360
9/13/201620.3220.3220.3220.320
9/12/201636.9437.3636.9437.344,833
9/12/201620.3220.3220.3220.320
9/9/201637.3637.3636.8936.969,136
9/9/201620.3220.3220.3220.320
9/8/201638.0438.0437.7737.836,316
9/8/201620.3220.3220.3220.320
9/7/201638.0338.1137.9337.979,695
9/7/201620.3220.3220.3220.320
9/6/201637.7937.9537.7937.925,862
9/6/201620.3220.3220.3220.320
9/2/201637.7237.7237.5537.6032,047
9/2/201620.3220.3220.3220.320
9/1/201637.3637.5137.2437.5028,023
9/1/201620.3220.3220.3220.320
8/31/201637.2637.2637.1637.181,655
8/31/201620.3220.3220.3220.320
8/30/201637.5137.5237.5037.501,220
8/30/201620.3220.3220.3220.320
8/29/201637.2137.4037.2137.40630
8/29/201620.3220.3220.3220.320
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
  • Showing 1-100 of 1,296 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center