$36.40 -0.32 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 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
12/19/201436.4436.5436.2736.4025,097
12/18/201436.4536.7536.4436.7216,096
12/17/201436.0236.4635.9636.2460,470
12/16/201435.5636.4235.5636.0015,115
12/15/201436.3136.3135.6135.7011,128
12/12/201436.7636.7636.2036.2769,081
12/11/201436.8836.9836.6936.695,783
12/10/201436.9536.9636.7736.813,106
12/9/201437.0737.1036.8637.089,970
12/8/201437.3037.3037.1937.195,055
12/5/201437.3937.6337.3837.6048,217
12/4/201437.1837.4737.1837.3631,739
12/3/201437.2237.2537.1537.246,325
12/2/201437.0537.1337.0337.1212,041
12/1/201437.4937.4937.3137.314,816
11/28/201437.2137.2137.0537.087,386
11/26/201437.1037.2437.1037.249,971
11/25/201436.8937.0736.8937.0135,807
11/24/201436.7636.8136.6836.796,982
11/21/201436.5436.5736.2836.3475,556
11/20/201435.9336.1935.9136.1737,244
11/19/201436.0336.1135.8535.9844,506
11/18/201435.6335.9035.6335.856,379
11/17/201434.9235.1534.9235.114,104
11/14/201434.5434.9634.5434.952,726
11/13/201434.8334.8934.8334.843,616
11/12/201434.9034.9034.6834.829,725
11/11/201435.0835.3435.0835.333,908
11/10/201435.0435.1235.0435.0821,921
11/7/201434.8134.9334.8034.863,129
11/6/201435.1035.1034.8634.916,024
11/5/201434.8134.8934.7434.874,904
11/4/201434.7934.8834.7034.825,695
11/3/201434.8634.9534.7634.89161,884
10/31/201435.0535.0934.8934.9911,945
10/30/201434.2234.6834.2234.593,248
10/29/201434.9634.9834.3734.397,867
10/28/201434.5934.6434.5434.646,765
10/27/201434.0534.1233.8734.114,430
10/24/201434.3134.3634.2534.3618,151
10/23/201434.2534.4334.2234.363,512
10/22/201434.2534.2533.7133.7130,455
10/21/201433.9834.1433.9334.1279,511
10/20/201433.3533.5233.3533.522,062
10/17/201433.1033.5533.1033.466,025
10/16/201432.0232.6232.0232.5032,991
10/15/201432.7132.8832.2532.8843,164
10/14/201433.0033.1432.8332.9992,504
10/13/201433.3433.3432.7332.7355,588
10/10/201433.2533.2532.8732.918,934
10/9/201434.3234.3233.3933.516,903
10/8/201434.0434.6033.9334.606,110
10/7/201434.6334.6334.1434.1416,840
10/6/201434.6134.6434.2934.4980,921
10/3/201434.4834.6134.4134.6125,383
10/2/201434.7634.7934.5134.7013,246
10/1/201434.8934.9134.6834.7577,327
9/30/201435.1235.3935.1435.278,713
9/29/201435.6835.6835.3135.4520,315
9/26/201435.6835.7635.6735.763,724
9/25/201435.8635.8635.6835.7122,347
9/24/201436.3436.3736.0936.3416,391
9/23/201436.6336.6336.3136.397,163
9/22/201437.0237.0236.8336.993,508
9/19/201437.3837.3837.1537.2222,916
9/18/201437.3337.3837.3337.362,283
9/17/201437.4037.4237.1437.146,278
9/16/201437.2537.3537.0437.3410,830
9/15/201437.3037.3737.2637.332,267
9/12/201437.7237.7237.3337.395,439
9/11/201437.6937.6937.5437.6710,881
9/10/201437.9137.9137.6337.763,419
9/9/201437.7737.8937.7737.872,466
9/8/201438.1738.1737.9237.983,077
9/5/201438.1838.3338.1838.335,555
9/4/201438.2338.2337.9637.998,798
9/3/201438.6938.6938.3838.4327,622
9/2/201438.0038.0037.8737.915,418
8/29/201437.7737.7937.6237.739,372
8/28/201437.9238.0737.9237.9913,228
8/27/201438.3838.4838.3438.4026,222
8/26/201438.2038.4638.2038.3111,879
8/25/201438.1938.3038.1938.2512,175
8/22/201437.9638.0137.7737.988,397
8/21/201438.0738.1838.0538.0520,142
8/20/201437.8737.9837.8737.962,223
8/19/201438.1038.2038.1038.184,056
8/18/201437.3037.9637.3037.9622,621
8/15/201438.0738.0737.5037.695,040
8/14/201437.8537.8837.7637.8438,445
8/13/201437.5937.5937.4837.595,953
8/12/201437.5837.5837.2037.243,510
8/11/201437.4237.7037.4237.535,255
8/8/201436.8737.2636.8737.262,556
8/7/201436.9636.9636.7536.7715,490
8/6/201437.0437.1936.9537.095,748
8/5/201437.6237.6437.1937.2312,315
8/4/201437.9638.0437.7037.959,597
8/1/201437.8938.1637.8737.9611,083
7/31/201439.0039.0038.1438.1429,637
  • Showing 1-100 of 712 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center