$38.52 -0.53 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NYSEARCA

Apr. 17, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
4/17/201538.7038.7038.3138.52100,727
4/16/201539.1639.2238.8239.05184,233
4/15/201539.2739.3338.9839.2920,564
4/14/201539.3339.3739.2739.3315,652
4/13/201539.3439.3439.0739.1226,243
4/10/201539.4139.4939.3639.4612,598
4/9/201539.4539.4539.1139.30113,951
4/8/201539.4039.4139.1239.2326,832
4/7/201539.3539.5139.2039.2179,492
4/6/201539.6939.9239.5939.646,243
4/2/201539.1439.2039.0139.1921,380
4/1/201538.5238.7638.5138.7530,525
3/31/201538.5538.5538.3438.3740,404
3/30/201538.9539.0938.9539.058,095
3/27/201538.6038.7938.5538.7520,161
3/26/201538.2338.5438.2338.529,442
3/25/201539.3039.3038.9338.9719,510
3/24/201539.0239.2139.0039.097,456
3/23/201538.9838.9838.8738.947,651
3/20/201538.8939.3438.8339.0916,745
3/19/201538.3138.3138.0238.2152,289
3/18/201537.8538.6837.8338.6719,864
3/17/201538.3138.3138.1338.257,772
3/16/201538.3038.8938.3038.708,117
3/13/201537.7237.7637.5637.715,006
3/11/201537.4337.4937.2537.423,849
3/10/201537.2537.2937.1037.1910,053
3/9/201537.8137.8137.5737.704,873
3/6/201537.7537.7937.5337.575,572
3/5/201538.2038.2237.9938.1316,314
3/4/201538.0038.0637.7138.0423,166
3/3/201538.8338.8338.2038.36116,639
3/2/201538.7738.8038.6438.805,628
2/27/201538.4038.7438.4038.6512,946
2/26/201538.6838.6838.4438.5025,222
2/25/201538.9138.9138.6138.788,778
2/24/201538.4838.8138.4538.8027,924
2/23/201538.7938.7938.5338.6945,954
2/20/201538.3638.8638.3238.729,254
2/19/201538.3138.5338.2638.3615,039
2/18/201538.0838.3438.0738.339,176
2/17/201537.9338.0337.7938.0012,950
2/13/201538.1738.1738.0538.076,633
2/12/201537.8038.2937.8038.2712,607
2/11/201537.1837.2837.0037.18122,981
2/10/201537.1437.3436.9937.2612,618
2/9/201536.6736.8736.4536.7722,998
2/6/201537.5937.6337.2037.2543,147
2/5/201537.7338.1037.7338.057,185
2/4/201537.7337.7737.5537.5525,923
2/3/201537.6537.9237.6537.8913,312
2/2/201536.6937.0936.6437.097,258
1/30/201536.7436.7436.4536.4516,746
1/29/201536.7937.1036.7837.096,161
1/28/201536.7537.0636.3536.3613,066
1/27/201536.6436.7936.6136.672,785
1/26/201536.3836.8436.3836.8216,255
1/23/201536.0336.1335.9636.025,568
1/22/201535.8836.2835.8836.1557,767
1/21/201536.2036.2336.1736.171,862
1/20/201536.1436.1435.9136.033,038
1/16/201535.1535.8335.1235.7614,947
1/15/201535.2235.2435.1035.203,329
1/14/201535.2535.4535.2235.375,675
1/13/201535.5635.5834.9435.167,496
1/12/201535.3935.4535.3235.406,625
1/9/201535.2235.4135.0835.3838,605
1/8/201535.5135.6035.5135.551,845
1/6/201534.9334.9434.6634.7024,447
1/5/201535.3135.3134.7834.9833,450
1/2/201536.0636.0635.7435.8417,508
12/31/201436.3236.3235.9635.9811,933
12/30/201436.5636.5636.2336.288,892
12/29/201436.6736.7436.5636.5827,395
12/26/201436.8436.9136.8036.835,994
12/24/201436.7236.8436.5836.777,508
12/23/201436.6536.7636.6436.666,182
12/22/201436.8036.8036.6436.718,607
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
  • Showing 1-100 of 790 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center