$37.64 +0.34 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

Jan. 20, 2017 | 03:56 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
1/20/201737.6237.6437.6237.641,307
1/19/201737.1537.3037.1537.305,769
1/18/201737.2337.4137.2237.3413,187
1/17/201737.1637.4337.1637.3614,004
1/13/201737.1937.3237.1937.3229,709
1/13/201722.3322.3322.3322.330
1/12/201737.3437.3437.0737.1110,346
1/12/201722.3322.3322.3322.330
1/11/201736.8337.2236.7737.1021,959
1/11/201722.3222.3322.3222.3315,400
1/10/201736.9036.9236.7236.7235,157
1/10/201721.9521.9521.9521.950
1/9/201736.6336.6736.6036.617,219
1/9/201721.9521.9521.9521.950
1/6/201736.7836.8936.7636.788,788
1/6/201721.9521.9521.9521.950
1/5/201737.0237.0836.9636.9620,541
1/5/201721.9521.9521.9521.950
1/4/201736.4336.6236.4336.6217,192
1/4/201721.9521.9521.9521.950
1/3/201736.4136.5236.3636.4497,082
1/3/201721.9521.9521.9521.950
12/30/201636.5236.6736.3336.3513,878
12/30/201621.9521.9521.9521.950
12/29/201636.1436.2236.1336.223,025
12/29/201621.9521.9521.9521.950
12/28/201636.1936.1935.8336.0014,606
12/28/201621.9521.9521.9521.950
12/27/201636.3236.3336.2636.329,010
12/23/201636.0236.1936.0236.194,531
12/23/201621.9521.9521.9521.950
12/22/201636.0536.1636.0136.025,672
12/22/201621.9521.9521.9521.950
12/21/201635.9836.0335.9436.014,243
12/21/201621.9521.9521.9521.950
12/20/201635.7135.8135.7035.7029,837
12/20/201621.9521.9521.9521.950
12/19/201635.8335.8335.6135.6114,469
12/19/201621.9521.9521.9521.950
12/16/201635.5935.8535.5935.6424,917
12/16/201621.9521.9521.9521.950
12/15/201635.4035.4935.2935.4624,885
12/15/201621.9521.9521.9521.950
12/14/201636.0936.1735.6235.627,510
12/14/201621.9521.9521.9521.950
12/13/201635.7936.1235.7936.0311,115
12/13/201621.9521.9521.9521.950
12/12/201635.7035.8035.6535.7977,227
12/12/201621.9521.9521.9521.950
12/9/201635.6235.7435.6235.741,444
12/9/201621.9521.9521.9521.950
12/8/201635.7835.7835.6735.7511,166
12/8/201621.9521.9521.9521.950
12/7/201635.4435.9935.4435.9333,339
12/7/201621.9521.9521.9521.950
12/6/201635.0335.2235.0335.228,609
12/6/201621.9521.9521.9521.950
12/5/201634.8335.0134.8334.9725,093
12/5/201621.9521.9521.9521.950
12/2/201634.2334.3134.1934.307,620
12/2/201621.9521.9521.9521.950
12/1/201634.2634.3134.1734.263,260
12/1/201621.9521.9521.9521.95100
11/30/201634.3534.4634.3434.445,808
11/30/201622.2722.2722.2522.25650
11/29/201634.4034.6034.3934.478,113
11/29/201622.1122.1122.1122.117,599
11/28/201634.3134.3134.1934.2315,035
11/28/201621.5221.5221.5221.520
11/25/201634.5134.5734.5134.532,798
11/25/201621.5221.5221.5221.520
11/24/201621.5221.5221.5221.520
11/23/201634.2434.3434.1234.318,655
11/23/201621.5221.5221.5221.520
11/21/201634.6534.6534.5134.6433,190
11/21/201621.5221.5221.5221.520
11/18/201634.5934.5934.4434.4811,209
11/18/201621.5221.5221.5221.520
11/17/201634.7434.7834.5634.6716,395
11/17/201621.5221.5221.5221.520
11/16/201634.7734.8434.6334.7112,615
11/16/201621.5221.5221.5221.520
11/15/201634.9835.0734.9235.0728,174
11/15/201621.5221.5221.5221.520
11/14/201634.7034.7034.4434.5657,170
11/14/201621.5221.5221.5221.520
11/11/201635.1235.1234.9134.946,446
11/11/201621.5221.5221.5221.520
11/10/201635.2835.2834.9735.1012,370
11/10/201621.5221.5221.5221.520
11/9/201635.7735.9535.6635.886,885
11/9/201621.5221.5221.5221.520
11/8/201636.0236.1436.0136.0710,949
11/8/201621.5221.5221.5221.520
11/7/201636.0436.0436.0036.0028,396
11/7/201621.5221.5221.5221.520
11/4/201635.6335.6335.5235.549,187
11/4/201621.5221.5221.5221.520
11/3/201636.0236.0735.9335.943,908
11/3/201621.5221.5221.5221.520
  • Showing 1-100 of 1,441 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center