$34.12 0.00 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
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
7/30/201439.2639.3139.0039.2227,894
7/29/201439.6439.7839.4539.453,129
7/28/201439.5239.5239.2539.4420,474
7/25/201440.0140.0639.7139.7324,949
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
  • Showing 1-100 of 670 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center