FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund $39.73

down -0.72


25/7/2014 04:00 PM  |  NYSEARCA : FGM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
7/24/201440.4140.4540.2940.453,676
7/23/201440.4940.4940.1740.2410,741
7/22/201440.1240.1540.1240.121,093
7/21/201440.0040.0239.9140.026,702
7/18/201440.1740.4740.1740.478,703
7/17/201440.6140.7840.3640.364,821
7/16/201440.8640.9340.8140.934,516
7/15/201440.6740.6740.4740.522,015
7/14/201440.7640.8540.7640.812,672
7/11/201440.4340.5640.3940.566,736
7/10/201440.6140.6140.3340.517,955
7/9/201441.0541.2741.0541.2522,156
7/8/201441.2741.2941.0741.276,785
7/7/201442.0042.0041.6841.8496,675
7/3/201442.3042.5142.3042.416,531
7/2/201442.0142.1642.0142.075,770
7/1/201442.2142.2341.9642.088,357
6/30/201441.7841.8141.7741.801,452
6/27/201441.6641.7741.6541.7643,189
6/26/201441.7941.7941.1741.686,595
6/25/201441.6141.7341.5741.66250,241
6/24/201442.2442.2441.7441.77118,288
6/20/201442.9643.0142.8543.015,632
6/19/201443.1043.1042.8442.845,755
6/18/201442.6843.0042.6142.874,292
6/17/201442.4642.5242.3442.526,723
6/16/201442.3442.4942.3042.3417,560
6/13/201442.4142.4142.2242.3010,101
6/12/201442.8642.8642.7142.736,475
6/11/201442.9643.0242.5242.6411,943
6/10/201443.3443.3543.0843.2515,768
6/9/201443.3543.4543.2943.419,653
6/6/201443.5343.6543.3743.4221,961
6/5/201442.8643.3142.8643.3021,010
6/4/201442.8742.9542.8442.938,047
6/3/201442.8842.9942.8742.9011,635
6/2/201443.1543.1943.0243.139,890
5/30/201443.1343.2243.0343.2211,327
5/29/201442.9143.0542.9043.0216,374
5/28/201443.0843.0842.7942.9721,504
5/27/201443.0243.0242.8442.908,534
5/23/201442.2542.2742.1842.272,573
5/22/201442.0542.0541.9541.957,790
5/21/201442.0542.2141.9142.1917,141
5/20/201441.8541.8741.6641.758,622
5/19/201442.0242.0541.8041.913,377
5/16/201441.7541.7541.3441.652,954
5/15/201441.8142.0241.6741.994,972
5/13/201442.1542.3442.0442.315,253
5/12/201442.7942.7942.4242.519,110
5/8/201442.5842.5842.0142.0546,562
5/7/201442.1042.2542.1042.251,995
5/6/201442.1242.1342.0042.044,558
5/5/201441.2342.0541.2342.015,319
5/2/201442.0042.2542.0042.2511,892
5/1/201442.3642.4842.1442.1410,645
4/30/201442.1442.4042.1142.393,445
4/29/201442.1942.1941.9342.046,516
4/28/201441.7941.8141.3241.707,925
4/25/201441.8441.8541.4541.645,225
4/24/201442.3842.3841.8142.159,154
4/23/201442.4542.4542.0642.262,271
4/22/201442.1542.3542.1542.294,321
4/21/201441.6541.6541.4341.651,406
4/17/201441.7941.7941.3741.6425,179
4/16/201440.6741.2240.6741.15248,615
4/15/201440.5140.7940.0140.616,691
4/14/201441.1441.1440.8340.9211,884
4/11/201441.6641.6641.3541.513,930
4/10/201442.4542.4541.8141.812,900
4/9/201442.3142.6842.1042.637,472
4/8/201441.4841.8841.4641.813,352
4/7/201442.3942.3941.9942.293,517
4/4/201443.0443.0442.5842.715,583
4/3/201442.6742.7542.4742.735,383
4/2/201442.9242.9842.6842.7111,183
4/1/201442.7242.8042.6042.805,947
3/31/201442.3542.3942.3142.374,176
3/28/201442.0242.1341.9242.134,349
3/27/201441.6841.7541.6641.734,318
3/26/201441.9241.9241.6541.776,122
3/25/201441.5641.8041.4341.7814,200
3/24/201441.1241.3740.7741.2812,602
3/21/201441.7841.8141.2641.442,457
3/20/201441.4341.6841.3341.616,763
3/19/201442.4642.4641.6741.697,309
3/18/201441.9942.1841.9942.173,713
3/17/201441.1441.7641.1441.484,138
3/14/201441.0741.1640.8541.052,946
3/13/201442.2742.2740.7640.8832,994
3/12/201441.8542.0941.6541.8710,045
3/11/201442.6442.6442.1442.268,061
3/10/201442.3342.4442.0942.444,397
3/7/201442.8342.8342.6342.7522,121
3/6/201443.1043.2142.9443.107,690
3/5/201442.5842.5842.3942.4314,315
3/4/201442.3242.5542.3242.426,982
3/3/201441.6741.9441.5041.508,124
2/28/201442.8143.0942.8043.024,185
2/27/201442.5242.5442.3242.399,131
Trading Center