FGM - First Trust Germany AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201942.0142.0641.9441.9941.995,000
May 23, 201941.4841.6941.4841.6941.692,200
May 22, 201942.1342.1542.1242.1242.121,900
May 21, 201942.1942.2942.1042.2242.223,900
May 20, 201941.9942.0841.9341.9341.937,300
May 17, 201942.5042.5142.5042.5142.51600
May 16, 201942.6842.7742.6842.7742.77900
May 15, 201941.8942.5241.8942.5242.522,500
May 14, 201941.9342.0341.9242.0342.031,200
May 13, 201941.6341.6541.5241.5441.5411,100
May 10, 201942.3842.7442.2742.7142.713,800
May 09, 201941.9142.3541.9142.3442.3414,100
May 08, 201942.5642.6342.5642.6342.632,600
May 07, 201942.2542.2742.1842.1842.181,800
May 06, 201942.2142.6842.2142.6842.682,600
May 03, 201943.0243.2543.0243.2543.253,000
May 02, 201943.0043.0042.8442.8642.861,500
May 01, 201943.1043.2542.7442.7442.742,500
Apr 30, 201943.0343.1442.9043.1043.102,500
Apr 29, 201942.9342.9442.9342.9442.94700
Apr 26, 201942.7342.8142.6542.8142.816,800
Apr 25, 201942.7042.7042.4642.5242.523,300
Apr 24, 201943.1643.1843.0043.0043.002,900
Apr 23, 201943.3843.4943.3843.4643.465,200
Apr 22, 201943.7643.8143.6443.6643.665,400
Apr 18, 201943.4843.5643.4843.5643.561,400
Apr 17, 201943.6543.6843.5843.6543.6512,100
Apr 16, 201943.4243.4243.3743.3743.372,700
Apr 15, 201943.2343.2543.1443.1543.152,000
Apr 12, 201943.1343.1343.0643.0643.061,000
Apr 11, 201942.6342.6642.5042.5442.5423,300
Apr 10, 201942.3642.5142.3642.4942.493,000
Apr 09, 201942.7042.7042.7042.7042.70400
Apr 08, 201942.8542.8542.6742.7042.703,000
Apr 05, 201942.8242.8442.8242.8442.841,000
Apr 04, 201942.7342.7342.7342.7342.73500
Apr 03, 201942.7142.8442.6342.7542.751,900
Apr 02, 201941.9542.1741.9542.1742.173,900
Apr 01, 201941.7041.8841.7041.8841.882,600
Mar 29, 201941.2241.2241.0041.2141.212,200
Mar 28, 201941.1841.1840.9941.0941.091,900
Mar 27, 201941.2341.3140.9741.3141.312,100
Mar 26, 201941.2541.2541.1641.2041.202,300
Mar 25, 201941.0841.3041.0841.3041.303,800
Mar 22, 201941.2141.2141.1541.1541.15900
Mar 21, 201941.6441.9841.6441.9841.983,100
Mar 20, 201941.9442.3741.9042.1442.142,500
Mar 19, 201942.5642.5642.4242.4642.4612,900
Mar 18, 201941.9142.0741.9141.9541.9510,600
Mar 15, 201941.9542.1041.9542.0742.073,000
Mar 14, 201941.6841.7241.6841.7241.72800
Mar 13, 201941.6341.7641.6341.6841.683,400
Mar 12, 201941.4541.4541.4541.4541.45900
Mar 11, 201941.1441.3241.1441.3241.321,300
Mar 08, 201940.6941.1040.6941.1041.101,900
Mar 07, 201941.1741.1740.7740.7740.777,400
Mar 06, 201941.6641.7041.5041.7041.704,300
Mar 05, 201941.9042.0841.9041.9541.952,500
Mar 04, 201942.2042.2041.8041.9941.995,000
Mar 01, 201942.3542.4342.1742.4342.435,800
Feb 28, 201941.4841.7041.4841.6041.602,300
Feb 27, 201941.2841.6941.2841.4841.484,500
Feb 26, 201941.7341.9041.7341.8541.855,500
Feb 25, 201941.6741.7641.4741.7441.743,900
Feb 22, 201941.4541.6341.3941.4041.407,200
Feb 21, 201941.5041.5241.2741.3941.395,000
Feb 20, 201941.4541.7541.4141.7041.703,400
Feb 19, 201941.0441.3741.0441.1841.181,500
Feb 15, 201940.8941.1440.8641.0541.053,700
Feb 14, 201940.3740.5240.1940.3740.375,900
Feb 13, 201940.6440.6840.5840.5840.582,200
Feb 12, 201940.6240.7440.4840.6940.692,500
Feb 11, 201940.1940.2340.1240.1740.171,500
Feb 08, 201940.0340.2440.0040.2240.225,500
Feb 07, 201940.8841.1040.5740.5740.5712,600
Feb 06, 201941.7441.8641.6941.7041.7011,200
Feb 05, 201941.8442.0441.8442.0442.047,400
Feb 04, 201941.3341.9241.3341.7841.7811,200
Feb 01, 201941.5142.4741.4241.5041.5023,400
Jan 31, 201941.2541.4141.1841.3741.3711,400
Jan 30, 201941.2542.1641.2141.7141.7119,700
Jan 29, 201941.3941.5441.2541.3841.3853,800
Jan 28, 201941.2841.4641.0141.2641.2676,000
Jan 25, 201941.4041.8141.3041.3041.309,200
Jan 24, 201940.5440.5440.3740.5040.501,400
Jan 23, 201940.6241.1240.4140.6540.658,300
Jan 22, 201940.3640.7840.0540.2140.213,300
Jan 18, 201940.7540.9140.2140.9140.913,200
Jan 17, 201940.1140.1139.7339.7339.73900
Jan 16, 201939.9140.2239.6840.0740.071,300
Jan 15, 201939.8140.0039.4739.6739.674,000
Jan 14, 201939.4539.8539.4539.7039.705,300
Jan 11, 201939.8439.8539.7339.7739.7712,300
Jan 10, 201939.8440.1039.8440.1040.109,100
Jan 09, 201940.0340.3040.0340.2840.287,500
Jan 08, 201939.5039.5039.3839.4839.489,500
Jan 07, 201938.8839.0538.8839.0239.021,300
Jan 04, 201937.7338.4737.7338.4738.474,900
Jan 03, 201936.9737.0336.9236.9236.922,700
Jan 02, 201937.2837.4637.2537.4637.462,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...