$31.68 +0.12 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FGM historical data

Date Open High Low Close Volume
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
1/29/201633.2333.5633.2333.48458,316
1/28/201633.4533.5033.2133.2114,728
1/27/201633.6633.8133.3233.4111,449
1/26/201633.4833.6233.4533.6224,615
1/25/201633.1533.2433.0333.1037,367
1/22/201633.0833.1833.0033.1310,170
1/21/201632.1232.5932.1232.5315,590
1/20/201632.3732.3831.6732.1728,400
1/19/201632.8833.1232.7332.9238,396
1/15/201632.4232.4231.9631.9835,359
1/14/201633.1733.5733.1433.4041,893
1/13/201634.2234.2233.2433.3070,041
1/12/201634.3234.3233.8834.2210,958
1/11/201633.8933.9333.4833.7328,851
1/8/201634.1934.1933.4833.5621,287
1/7/201633.9434.2533.8433.9642,556
1/6/201634.4034.7134.3334.6514,382
1/5/201635.1535.2034.8435.1752,949
1/4/201635.3835.4035.0235.3513,030
12/31/201536.4536.4936.0936.2116,068
12/30/201536.9436.9436.6336.7614,779
12/29/201536.7637.0936.7636.9821,188
12/28/201536.5036.7036.4736.6818,518
12/24/201536.3736.6636.3736.604,371
12/23/201536.3736.5936.3736.594,969
12/22/201536.1636.3636.0536.3645,978
12/21/201536.3236.3235.9336.099,215
12/18/201536.1236.1235.8235.82387,012
12/17/201536.1636.2636.1536.151,820
12/16/201536.1036.4335.7136.3112,036
12/15/201535.8935.8935.7035.7219,374
12/14/201535.6335.6735.3535.5819,063
12/11/201535.8135.8135.5535.585,630
12/10/201536.4336.4636.2936.344,886
12/9/201536.6236.7536.2136.4115,078
12/8/201536.5336.5336.3336.443,021
12/7/201536.9336.9936.9336.992,136
12/4/201536.5036.8936.5036.8611,281
12/3/201536.4836.5436.1436.2812,631
12/2/201536.4436.4436.1436.1764,834
12/1/201536.7136.7136.4336.6722,296
11/30/201536.3436.4936.3436.3616,292
11/27/201535.6535.6535.6535.650
11/25/201535.3935.7235.3835.6513,083
11/24/201534.9235.1634.8535.0616,163
11/23/201535.5035.5035.1935.3610,793
11/20/201535.7035.7035.5235.5218,989
11/19/201535.7235.8435.7035.73131,955
11/18/201535.2435.4235.1735.37157,418
11/17/201535.3135.3135.0135.086,470
11/16/201534.9435.1834.8935.1812,885
11/13/201534.9134.9134.7234.8215,523
11/12/201535.0835.2035.0635.1313,204
11/11/201535.6435.6435.3735.5216,928
11/10/201535.2735.4935.2735.463,653
11/9/201535.7135.7135.3435.4332,337
11/6/201535.8435.9235.7335.9255,634
11/5/201536.0436.0435.8535.9779,550
11/4/201536.1536.1535.7235.828,063
11/3/201536.3036.4436.1436.3319,016
10/30/201536.1136.1635.9735.975,193
10/29/201535.7835.9135.7035.8912,200
10/28/201536.2336.4735.8036.114,560
10/27/201536.0236.0235.7235.812,738
10/26/201536.1236.2136.0836.174,301
10/23/201536.1936.3636.0936.314,669
10/22/201535.4735.8635.4735.706,611
10/21/201535.5935.7035.3535.357,512
10/20/201535.0435.2235.0435.186,654
10/19/201535.1235.1335.0935.131,051
10/16/201535.1035.1234.9635.1210,433
10/15/201534.9235.2034.9035.188,789
10/14/201534.7534.7834.6434.7422,966
10/13/201534.5934.7034.4934.5323,160
10/12/201535.1935.2135.1135.113,677
10/9/201535.1635.1634.9935.077,680
10/8/201534.4834.9334.4834.939,233
10/7/201534.6934.6934.3434.5313,304
10/6/201534.5634.5634.2934.3712,535
10/5/201534.1134.1433.9534.1330,943
10/2/201533.5933.8033.5933.8014,727
10/1/201533.6233.6233.1933.4713,891
9/30/201533.7833.7833.4933.6326,104
9/29/201533.2133.3433.1333.3419,246
9/28/201533.3233.4033.1833.2512,559
9/25/201534.0134.0133.6033.72107,889
9/24/201533.2133.6433.2033.6138,801
9/23/201533.5333.7933.5333.616,325
9/22/201533.7133.7333.2133.4046,161
9/21/201535.0535.0534.6534.7816,807
  • Showing 1-100 of 997 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center