$35.93 +0.71 (%) FstTr ET AlDx2 Shs First Trust Germany AlphaDEX Fund - NASDAQ

Dec. 7, 2016 | 03:52 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
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
11/2/201636.0936.0935.9636.012,801
11/2/201621.5221.5221.5221.520
11/1/201636.4236.4236.2236.2333,893
11/1/201621.5221.5221.5221.520
10/31/201636.2936.5336.2536.5328,262
10/31/201621.5221.5221.5221.520
10/28/201636.2736.4536.2736.402,568
10/28/201621.5221.5221.5221.520
10/27/201636.3136.4136.3136.321,626
10/27/201621.5221.5221.5221.520
10/26/201636.4336.4336.2836.3711,287
10/26/201621.5221.5221.5221.520
10/25/201636.4836.5436.4836.54824
10/25/201621.5221.5221.5221.520
10/24/201636.5836.6036.5036.5717,358
10/24/201621.5221.5221.5221.520
10/21/201636.5436.6036.5236.609,733
10/21/201621.5221.5221.5221.520
10/20/201636.9836.9936.7836.9317,536
10/20/201621.5221.5221.5221.520
10/19/201636.6936.7636.6836.724,326
10/19/201621.5221.5221.5221.520
10/18/201636.5536.7436.5536.625,191
10/18/201621.5221.5221.5221.520
10/17/201636.4136.4136.3136.311,624
10/17/201621.5221.5221.5221.520
10/14/201636.7536.7536.5236.588,232
10/14/201621.5221.5221.5221.520
10/13/201636.2436.4436.2436.3633,446
10/13/201621.5221.5221.5221.520
10/12/201636.5936.6336.4236.506,800
10/12/201621.5221.5221.5221.520
10/11/201637.0937.0936.6036.708,038
10/11/201621.5221.5221.5221.520
10/10/201637.1437.2137.1337.1310,316
10/7/201637.0137.0136.7536.975,901
10/7/201621.5221.5221.5221.520
10/6/201637.4037.4237.3137.3128,728
10/6/201621.5221.5221.5221.520
10/5/201637.5037.5637.4337.448,196
10/5/201621.5221.5221.5221.520
10/4/201637.5337.5737.3537.517,685
10/4/201621.5221.5221.5221.520
10/3/201637.1937.2737.1437.2212,673
10/3/201621.5221.5221.5221.520
9/30/201636.8437.5136.8437.497,393
9/30/201621.5221.5221.5221.520
9/29/201637.1037.1536.7436.747,412
9/29/201621.5221.5221.5221.520
9/28/201637.2637.6037.2137.589,682
9/28/201621.5221.5221.5221.520
9/27/201636.7337.1736.7337.097,556
9/27/201621.5221.5221.5221.520
  • Showing 1-100 of 1,388 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center