U.S. Markets open in 52 mins.

First Trust Germany AlphaDEX ETF (FGM)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
42.99-0.02 (-0.05%)
At close: 3:59PM EDT
People also watch
FKUFSZFCANFHKFJP
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201743.1643.1642.9542.9942.996,700
Jun 22, 20170.578 Dividend
Jun 21, 201743.5443.6043.5443.5542.9711,700
Jun 20, 201743.9543.9543.5343.6343.0511,700
Jun 19, 201744.0744.0743.8943.9743.398,000
Jun 16, 201743.3943.6843.3943.5943.014,600
Jun 15, 201743.1043.2043.0243.1642.597,000
Jun 14, 201744.3244.3543.9244.1543.566,800
Jun 13, 201743.8844.0743.8844.0343.457,300
Jun 12, 201743.8043.8043.5943.7443.164,300
Jun 09, 201744.1244.1243.8444.0143.4368,300
Jun 08, 201743.9243.9243.6343.7943.2121,000
Jun 07, 201744.0644.0643.7744.0043.4210,300
Jun 06, 201744.0944.1243.9944.0243.447,000
Jun 05, 201744.3644.3644.1944.3343.7422,800
Jun 02, 201744.6144.6144.3644.5243.933,900
Jun 01, 201743.7243.9043.6943.9043.3233,400
May 31, 201743.7043.7043.4843.4942.914,300
May 30, 201743.4643.4643.3243.3942.8150,900
May 26, 201743.1343.2543.0343.2442.678,600
May 25, 201743.4143.4143.2143.3742.7957,800
May 24, 201743.1243.2543.0643.2442.675,900
May 23, 201743.2743.3643.1243.1442.579,100
May 22, 201743.1243.3543.1243.3042.7316,400
May 19, 201743.0143.2042.9942.9942.42141,400
May 18, 201742.1642.5642.1642.5642.0027,100
May 17, 201743.0143.0142.5642.5642.0012,100
May 16, 201743.2143.2943.1543.2942.728,100
May 15, 201742.7642.8242.7542.8142.246,900
May 12, 201742.2042.4242.2042.4041.844,600
May 11, 201741.9942.0841.8742.0841.5213,600
May 10, 201742.2642.3042.1842.2841.728,900
May 09, 201742.2742.3342.1042.1641.602,600
May 08, 201742.2542.3242.2242.2341.6721,600
May 05, 201742.4142.9542.4142.8942.3214,500
May 04, 201741.7942.2141.7942.1841.6211,400
May 03, 201741.3441.4241.3341.4140.868,500
May 02, 201741.6041.6041.4041.5641.015,500
May 01, 201741.2341.3641.2241.3640.814,800
Apr 28, 201741.1441.2041.0841.0840.532,000
Apr 27, 201740.9641.0340.9440.9940.452,300
Apr 26, 201741.2341.3241.2341.3240.773,400
Apr 25, 201741.1041.3641.0441.3640.818,800
Apr 24, 201740.8341.1640.8341.1640.617,100
Apr 21, 201739.2439.3539.2339.3238.8012,100
Apr 20, 201739.4539.5939.4439.4438.9223,500
Apr 19, 201739.3439.3439.2239.2338.714,300
Apr 18, 201739.1939.2238.9939.2038.685,400
Apr 17, 201739.2439.3239.1939.2638.746,400
Apr 13, 201739.0039.1739.0039.0438.525,300
Apr 12, 201739.2239.3539.1539.3538.834,300
Apr 11, 201739.1039.4139.0939.4138.8912,200
Apr 10, 201739.1639.2539.1639.1938.674,000
Apr 07, 201739.1939.2739.1939.2738.751,000
Apr 06, 201739.2339.3539.2339.2438.723,100
Apr 05, 201739.3839.4639.3039.3038.783,800
Apr 04, 201739.4939.5239.3439.5239.004,100
Apr 03, 201739.6639.6639.3439.5038.9818,800
Mar 31, 201739.3239.6239.3239.5239.008,300
Mar 30, 201739.4539.5139.3539.3638.845,500
Mar 29, 201739.3239.4839.3239.4838.961,900
Mar 28, 201739.4539.6239.4439.5038.982,500
Mar 27, 201739.1939.3239.1039.2938.7732,600
Mar 24, 201739.2239.4239.2239.2938.7722,500
Mar 23, 201738.8939.2138.8939.0738.5512,500
Mar 23, 20170.039 Dividend
Mar 22, 201738.7338.9338.6938.8938.3428,600
Mar 21, 201739.5339.5538.9438.9938.439,900
Mar 20, 201739.4839.4839.2039.2738.7119,300
Mar 17, 201739.4039.5639.3739.5338.974,100
Mar 16, 201739.3539.5639.2939.5338.9727,900
Mar 15, 201738.6539.2138.6539.1938.638,900
Mar 14, 201738.6638.6638.5138.5437.998,400
Mar 13, 201738.7338.7838.7138.7838.231,700
Mar 10, 201738.5438.7238.5138.6438.098,000
Mar 09, 201738.2638.4538.2638.3737.8220,800
Mar 08, 201738.1938.1938.0238.0237.4848,900
Mar 07, 201738.1838.2838.1838.1837.647,200
Mar 06, 201738.3038.3938.2838.3437.798,400
Mar 03, 201738.2938.6038.2538.6038.0511,000
Mar 02, 201738.3138.4238.3038.3037.7524,100
Mar 01, 201738.5138.6938.3938.6238.0785,400
Feb 28, 201738.0338.2238.0338.0437.503,200
Feb 27, 201737.9738.1237.9438.0837.5410,500
Feb 24, 201737.7237.9037.7237.8737.3310,300
Feb 23, 201738.4538.4538.3338.3337.781,900
Feb 22, 201738.2338.4438.1138.4437.895,300
Feb 21, 201738.2338.3438.2238.3437.794,300
Feb 17, 201737.9938.1437.9938.0937.559,400
Feb 16, 201738.1338.2738.1338.2737.7213,700
Feb 15, 201737.8038.1137.8038.1037.567,400
Feb 14, 201738.0638.0637.8837.9537.4119,700
Feb 13, 201738.0738.1137.9837.9837.4416,100
Feb 10, 201737.8237.8937.7737.8337.2928,900
Feb 09, 201737.6837.8037.6737.7537.216,100
Feb 08, 201737.5037.6137.5037.5937.0519,100
Feb 07, 201737.5637.5837.4437.5036.9711,200
Feb 06, 201737.7537.7537.3937.5437.0017,000
Feb 03, 201738.1738.2538.0638.1737.6314,100
Feb 02, 201738.2738.2738.1138.1737.6343,300
*Close price adjusted for dividends and splits.
Loading more data...