Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 17 minutes

S&P Futures
4,085.25
+5.25(+0.13%)
Dow Futures
33,108.00
+64.00(+0.19%)
Nasdaq Futures
13,072.00
-10.00(-0.08%)
Russell 2000 Futures
1,786.00
+5.90(+0.33%)
Crude Oil
74.89
+0.52(+0.70%)
Gold
1,997.80
+0.10(+0.01%)

Advertisement

First Trust Germany AlphaDEX Fund (FGM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

38.24

+0.60

(+1.58%)

At close: 03:42PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	38.29	38.29	38.09	38.24	38.24	700
Mar 29, 2023	37.64	37.64	37.64	37.64	37.64	100
Mar 28, 2023	37.96	37.96	36.78	36.78	36.78	500
Mar 27, 2023	36.99	36.99	36.99	36.99	36.99	100
Mar 24, 2023	36.14	36.32	35.91	36.32	36.32	2,300
Mar 23, 2023	37.59	37.59	37.18	37.18	37.18	7,300
Mar 22, 2023	37.54	37.54	37.21	37.21	37.21	900
Mar 21, 2023	37.46	37.62	37.38	37.62	37.62	2,000
Mar 20, 2023	36.19	36.53	36.19	36.53	36.53	500
Mar 17, 2023	35.98	36.09	35.96	35.96	35.96	400
Mar 16, 2023	36.00	36.64	36.00	36.64	36.64	1,500
Mar 15, 2023	35.94	36.29	35.94	36.29	36.29	1,200
Mar 14, 2023	37.86	38.00	37.84	38.00	38.00	800
Mar 13, 2023	37.13	37.31	37.13	37.31	37.31	400
Mar 10, 2023	37.93	37.93	37.93	37.93	37.93	100
Mar 09, 2023	38.95	38.95	38.41	38.41	38.41	200
Mar 08, 2023	39.33	39.33	39.33	39.33	39.33	100
Mar 07, 2023	39.75	39.75	39.26	39.26	39.26	1,200
Mar 06, 2023	40.35	40.35	40.17	40.17	40.17	1,700
Mar 03, 2023	39.78	40.14	39.78	40.14	40.14	1,700
Mar 02, 2023	38.34	39.08	38.34	39.08	39.08	13,600
Mar 01, 2023	39.63	39.83	39.31	39.31	39.31	3,000
Feb 28, 2023	39.40	39.52	39.23	39.23	39.23	1,800
Feb 27, 2023	39.30	39.32	39.30	39.32	39.32	200
Feb 24, 2023	38.70	38.70	38.70	38.70	38.70	100
Feb 23, 2023	39.57	39.71	39.29	39.71	39.71	1,200
Feb 22, 2023	38.97	39.40	38.97	39.12	39.12	600
Feb 21, 2023	39.38	39.39	39.27	39.29	39.29	2,100
Feb 17, 2023	39.57	40.03	39.57	40.03	40.03	16,800
Feb 16, 2023	39.75	39.75	39.53	39.53	39.53	500
Feb 15, 2023	39.58	39.58	39.58	39.58	39.58	400
Feb 14, 2023	39.33	39.33	39.33	39.33	39.33	100
Feb 13, 2023	39.18	39.38	39.18	39.38	39.38	600
Feb 10, 2023	38.91	39.31	38.82	39.09	39.09	2,200
Feb 09, 2023	39.99	40.01	39.55	39.63	39.63	3,000
Feb 08, 2023	39.97	40.03	39.88	39.88	39.88	700
Feb 07, 2023	39.80	39.80	39.80	39.80	39.80	-
Feb 06, 2023	39.80	39.90	39.55	39.70	39.70	1,000
Feb 03, 2023	40.40	40.48	40.28	40.42	40.42	1,400
Feb 02, 2023	40.99	41.26	40.73	40.89	40.89	2,200
Feb 01, 2023	40.30	40.70	40.30	40.70	40.70	11,400
Jan 31, 2023	39.55	39.99	39.55	39.99	39.99	3,300
Jan 30, 2023	39.90	39.90	39.60	39.60	39.60	600
Jan 27, 2023	40.04	40.17	39.97	40.17	40.17	700
Jan 26, 2023	39.47	40.14	39.47	40.14	40.14	300
Jan 25, 2023	39.47	39.85	39.47	39.85	39.85	25,600
Jan 24, 2023	39.48	39.70	39.48	39.70	39.70	400
Jan 23, 2023	39.75	39.75	39.75	39.75	39.75	-
Jan 20, 2023	39.52	39.71	39.30	39.71	39.71	3,400
Jan 19, 2023	39.03	39.18	39.03	39.18	39.18	400
Jan 18, 2023	40.14	40.14	39.55	39.55	39.55	400
Jan 17, 2023	39.48	39.50	39.29	39.50	39.50	1,800
Jan 13, 2023	38.76	39.25	38.76	39.25	39.25	1,400
Jan 12, 2023	38.80	39.10	38.58	38.99	38.99	1,400
Jan 11, 2023	38.45	38.57	38.45	38.56	38.56	400
Jan 10, 2023	38.03	38.14	37.92	38.03	38.03	3,500
Jan 09, 2023	38.09	38.09	38.09	38.09	38.09	100
Jan 06, 2023	36.91	37.85	36.91	37.66	37.66	1,000
Jan 05, 2023	36.98	36.98	36.98	36.98	36.98	100
Jan 04, 2023	36.60	36.76	36.34	36.74	36.74	3,100
Jan 03, 2023	35.92	35.92	35.91	35.91	35.91	700
Dec 30, 2022	35.27	35.48	35.03	35.32	35.32	3,500
Dec 29, 2022	35.37	35.64	35.29	35.49	35.49	5,800
Dec 28, 2022	34.76	34.76	34.76	34.76	34.76	100
Dec 27, 2022	35.16	35.64	35.16	35.34	35.34	500
Dec 23, 2022	35.16	35.38	35.16	35.38	35.38	600
Dec 23, 2022	0.201 Dividend
Dec 22, 2022	35.27	35.27	34.98	34.98	34.78	1,600
Dec 21, 2022	35.49	35.72	35.27	35.72	35.51	2,000
Dec 20, 2022	35.01	35.44	35.01	35.04	34.84	1,500
Dec 19, 2022	35.06	35.44	35.01	35.44	35.24	1,200
Dec 16, 2022	34.51	35.01	34.51	34.67	34.47	12,900
Dec 15, 2022	35.00	35.29	34.93	35.29	35.09	500
Dec 14, 2022	35.61	35.66	35.61	35.66	35.46	600
Dec 13, 2022	35.74	35.74	35.74	35.74	35.53	100
Dec 12, 2022	35.22	35.22	34.87	35.05	34.85	600
Dec 09, 2022	35.74	35.74	35.74	35.74	35.53	100
Dec 08, 2022	34.94	35.20	34.76	35.20	35.00	800
Dec 07, 2022	35.10	35.10	34.63	34.86	34.66	25,000
Dec 06, 2022	34.81	35.41	34.81	35.41	35.21	1,300
Dec 05, 2022	35.22	35.30	35.22	35.29	35.09	8,600
Dec 02, 2022	35.75	35.75	35.75	35.75	35.54	100
Dec 01, 2022	35.61	35.75	35.61	35.75	35.54	500
Nov 30, 2022	35.20	35.20	35.10	35.10	34.90	300
Nov 29, 2022	35.00	35.00	35.00	35.00	34.80	100
Nov 28, 2022	35.08	35.08	34.53	34.53	34.33	900
Nov 25, 2022	34.80	35.30	34.80	35.30	35.10	100
Nov 23, 2022	34.55	34.55	34.21	34.21	34.01	1,300
Nov 22, 2022	34.24	34.90	34.24	34.90	34.70	2,200
Nov 21, 2022	33.98	34.56	33.98	34.13	33.93	600
Nov 18, 2022	34.48	34.71	34.48	34.70	34.50	6,500
Nov 17, 2022	33.88	34.42	33.67	34.42	34.22	700
Nov 16, 2022	33.95	33.95	33.95	33.95	33.75	100
Nov 15, 2022	35.32	35.36	34.20	34.68	34.48	3,000
Nov 14, 2022	34.88	34.88	34.52	34.71	34.51	1,000
Nov 11, 2022	34.25	34.85	34.25	34.85	34.65	500
Nov 10, 2022	33.29	33.81	33.28	33.60	33.41	1,100
Nov 09, 2022	32.27	32.27	31.84	31.84	31.66	800
Nov 08, 2022	32.66	32.70	32.62	32.70	32.51	1,300
Nov 07, 2022	31.99	31.99	31.99	31.99	31.81	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,085.25+5.25(+0.13%)

Dow Futures33,108.00+64.00(+0.19%)

Nasdaq Futures13,072.00-10.00(-0.08%)

Russell 2000 Futures1,786.00+5.90(+0.33%)

Crude Oil74.89+0.52(+0.70%)

Gold1,997.80+0.10(+0.01%)

First Trust Germany AlphaDEX Fund (FGM)

S&P Futures
4,085.25
+5.25(+0.13%)

Dow Futures
33,108.00
+64.00(+0.19%)

Nasdaq Futures
13,072.00
-10.00(-0.08%)

Russell 2000 Futures
1,786.00
+5.90(+0.33%)

Crude Oil
74.89
+0.52(+0.70%)

Gold
1,997.80
+0.10(+0.01%)