$34.20 +0.46 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

Jun. 29, 2016 | 03:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
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
6/16/201620.3220.3220.3220.320
6/15/201635.1335.3635.0835.274,396
6/15/201620.3220.3220.3220.320
6/14/201634.9234.9234.6734.772,861
6/14/201620.3220.3220.3220.320
6/13/201635.5735.7135.4035.484,186
6/13/201620.3220.3220.3220.320
6/10/201636.4136.4135.9535.9612,130
6/10/201620.3220.3220.3220.320
6/9/201637.2137.3337.2137.274,350
6/9/201620.3220.3220.3220.320
6/8/201637.8937.8937.8237.854,787
6/8/201620.3220.3220.3220.320
6/7/201637.8737.9637.8537.873,165
6/7/201620.3220.3220.3220.320
6/6/201637.3737.4637.3737.462,611
6/6/201620.3220.3220.3220.320
6/3/201637.0037.3237.0037.327,283
6/3/201620.3220.3220.3220.320
6/2/201636.9137.0336.9037.013,396
6/2/201620.3220.3220.3220.320
6/1/201636.7536.9036.7436.8619,663
6/1/201620.3220.3220.3220.320
5/31/201636.7936.8536.7236.773,738
5/31/201620.3220.3220.3220.320
5/30/201620.3220.3220.3220.320
5/27/201636.7836.9236.7836.876,122
5/27/201620.3220.3220.3220.320
5/26/201637.1337.1336.9736.993,320
5/26/201620.3220.3220.3220.320
5/25/201636.6436.6436.6436.64246
5/25/201620.3220.3220.3220.320
5/24/201636.2636.3536.2636.35915
5/24/201620.3220.3220.3220.320
5/23/201635.9436.2235.9436.224,148
5/20/201636.0736.1236.0036.111,901
5/20/201620.3220.3220.3220.320
5/19/201635.6935.6935.5535.6811,946
5/19/201620.3220.3220.3220.320
5/18/201635.8636.0235.6935.7522,293
5/18/201620.3220.3220.3220.320
5/17/201635.7935.7935.5335.605,490
5/17/201620.3220.3220.3220.320
5/16/201635.7736.0335.7735.9310,592
5/16/201620.3220.3220.3220.320
5/13/201635.8935.9135.7635.764,843
5/13/201620.3220.3220.3220.320
5/12/201636.6736.6736.0036.259,205
5/12/201620.3220.3220.3220.320
5/11/201636.5936.6736.4936.492,090
5/11/201620.3220.3220.3220.320
5/10/201636.4836.6636.4836.654,597
5/10/201620.3220.3220.3220.320
5/9/201636.3036.3036.3036.30431
5/9/201620.3220.3220.3220.320
5/6/201636.3436.4336.3036.3715,834
5/6/201620.3220.3220.3220.320
5/5/201636.0636.0935.9736.014,832
5/5/201620.3220.3220.3220.321,500
5/4/201636.3536.3836.1636.207,073
5/4/201620.5020.5020.5020.50500
5/3/201637.2437.2436.7236.768,978
5/3/201620.9920.9920.9920.990
5/2/201637.3437.5037.3437.492,288
5/2/201620.9920.9920.9920.990
4/29/201637.2737.2737.0437.1812,128
4/29/201620.9920.9920.9920.990
4/28/201637.1437.3237.1437.282,673
4/28/201620.9920.9920.9920.990
4/27/201637.4137.4137.1637.3426,630
4/27/201620.9920.9920.9920.990
4/26/201636.8836.8836.6436.687,741
4/26/201620.9920.9920.9920.990
4/25/201636.7536.7536.7536.750
4/25/201620.9920.9920.9920.990
4/22/201636.7936.8236.6036.7512,446
4/22/201620.9920.9920.9920.990
4/21/201636.9237.0236.7636.8247,972
4/21/201620.9920.9920.9920.990
4/20/201637.1737.2837.1637.1848,285
4/20/201620.9920.9920.9920.990
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center