$36.76 0.00 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

May. 3, 2016 | 04:00 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
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
4/19/201637.1837.2937.1537.292,384
4/19/201620.9920.9920.9920.990
4/18/201636.3236.6536.3236.5486,796
4/18/201620.9920.9920.9920.990
4/15/201636.4436.4436.3236.343,383
4/15/201620.9920.9920.9920.991,762
4/14/201636.6036.7036.6036.691,285
4/14/201620.9420.9420.9420.940
4/13/201636.6736.6736.5336.666,120
4/13/201620.9420.9420.9420.940
4/12/201636.0436.2835.9136.254,050
4/12/201620.9420.9420.9420.940
4/11/201636.3836.3835.9535.9712,891
4/11/201620.9420.9420.9420.940
4/8/201635.9635.9635.8835.944,263
4/8/201620.9420.9420.9420.940
4/7/201635.6235.6235.2835.3510,364
4/7/201620.9420.9420.9420.940
4/6/201635.8936.0535.8636.052,794
4/6/201620.9420.9420.9420.940
4/5/201635.6235.6735.4735.558,084
4/5/201620.9420.9420.9420.940
4/4/201636.6836.6836.3736.5011,236
4/4/201620.9420.9420.9420.940
4/1/201636.2536.6436.1636.6013,672
4/1/201620.9420.9420.9420.941,480
3/31/201636.7836.8736.6036.6040,063
3/31/201620.6320.6320.6320.630
3/30/201636.6136.9336.6136.8211,964
3/30/201620.6320.6320.6320.630
3/29/201635.4336.1935.4336.1917,818
3/29/201620.6320.6320.6320.630
3/28/201635.7335.7335.6235.708,296
3/28/201620.6320.6320.6320.630
3/24/201635.4735.5935.4435.591,159
3/24/201620.6320.6320.6320.630
3/23/201635.9835.9935.8135.8136,382
3/23/201620.6320.6320.6320.630
3/22/201635.6635.8935.6635.826,600
3/22/201620.6320.6320.6320.630
3/21/201635.9435.9435.7335.8210,967
3/21/201620.6320.6320.6320.630
3/18/201636.0836.2436.0736.172,413
3/18/201620.6320.6320.6320.630
3/17/201635.8936.0935.8936.0620,301
3/17/201620.6320.6320.6320.630
3/16/201635.4936.1435.4936.0227,269
3/16/201620.6320.6320.6320.630
3/15/201635.2535.3935.2535.3326,695
3/15/201620.6320.6320.6320.630
3/14/201635.5035.5735.5035.57933
3/11/201635.0135.3935.0135.3912,701
3/10/201634.4234.4233.7734.0625,979
3/9/201634.3334.3334.1234.1814,419
3/8/201634.6334.6334.2234.228,321
3/7/201634.4835.0034.4834.908,145
3/4/201634.9235.1234.9234.995,932
3/3/201634.4734.7034.4734.702,581
3/2/201634.2034.2734.0734.2710,093
3/1/201634.1834.6034.1834.6046,200
2/29/201633.2033.4433.2033.2720,139
2/26/201633.4833.4833.2333.286,459
2/25/201633.1133.1932.9833.175,164
2/24/201632.3332.7332.1232.6629,963
2/23/201633.2433.2433.0133.0447,861
2/22/201633.2933.4733.2933.464,813
2/19/201632.9533.1432.8633.1222,488
2/18/201633.3433.4133.2033.2512,192
2/17/201632.7233.0332.7232.9526,955
2/16/201632.4032.4132.0432.36217,746
2/12/201631.5731.6831.3831.6824,770
2/11/201631.4831.6231.3531.5653,889
2/10/201631.7931.9531.6131.6242,483
2/9/201630.6531.5230.6531.34123,316
2/8/201631.6031.6031.1631.3923,404
2/5/201633.2233.2332.6832.7220,387
2/4/201632.9133.2532.8333.1710,418
2/3/201633.2133.3532.8833.3458,605
2/2/201633.4033.4032.8732.8755,769
2/1/201633.5533.8133.5533.775,564
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center