U.S. markets close in 3 hours 53 minutes

First Trust Germany AlphaDEX Fund (FGM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
44.04+0.12 (+0.28%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202044.0444.0444.0444.0444.04421
Sep 22, 202043.8243.9243.6043.9243.922,500
Sep 21, 202043.6843.6843.0743.6543.651,800
Sep 18, 202046.2746.2746.0546.0546.052,200
Sep 17, 202046.0246.4646.0246.4646.46900
Sep 16, 202046.7246.7246.0446.1046.107,200
Sep 15, 202046.1046.4046.0146.1846.183,900
Sep 14, 202045.8545.8545.8545.8545.85100
Sep 11, 202045.9645.9745.8545.8545.851,400
Sep 10, 202046.3846.3845.5145.5445.545,100
Sep 09, 202045.8346.1245.8346.1246.122,200
Sep 08, 202045.5645.6045.0945.4845.481,500
Sep 04, 202044.7345.5044.7345.4745.472,600
Sep 03, 202046.5946.5945.1445.1445.149,500
Sep 02, 202046.5146.9746.5146.9746.97800
Sep 01, 202046.6246.6246.3246.3246.321,100
Aug 31, 202046.5846.5846.3646.3646.36700
Aug 28, 202045.9745.9745.9745.9745.97-
Aug 27, 202045.8945.9745.7145.9745.975,200
Aug 26, 202046.0646.4946.0646.4946.49800
Aug 25, 202046.0546.0545.5745.7445.742,800
Aug 24, 202045.1345.1345.1345.1345.13-
Aug 21, 202044.5945.1344.5945.1345.132,600
Aug 20, 202045.0745.2645.0045.2645.26600
Aug 19, 202045.9245.9245.2545.3545.351,300
Aug 18, 202045.7245.7245.4545.4545.45800
Aug 17, 202045.2045.5245.1745.1845.183,400
Aug 14, 202045.1245.2445.1245.2445.241,500
Aug 13, 202045.7345.7945.5145.5145.515,800
Aug 12, 202045.1645.5345.1645.5345.53800
Aug 11, 202045.0345.0844.4144.4144.411,400
Aug 10, 202044.2044.2043.9944.2044.201,700
Aug 07, 202044.0244.2443.8244.2444.242,900
Aug 06, 202043.7644.2943.7544.2544.25900
Aug 05, 202044.0544.0544.0244.0244.02500
Aug 04, 202043.1843.5243.1843.5243.52800
Aug 03, 202043.3543.3843.3543.3843.38800
Jul 31, 202042.9042.9042.9042.9042.90-
Jul 30, 202042.4842.9042.2442.9042.903,200
Jul 29, 202043.9044.0943.9043.9043.901,100
Jul 28, 202043.6243.6243.3743.3743.372,500
Jul 27, 202043.6343.6343.5243.5943.591,500
Jul 24, 202043.3443.4643.3243.3243.32800
Jul 23, 202044.4444.4444.2044.2044.20600
Jul 22, 202044.0544.4144.0544.3344.33800
Jul 21, 202043.8143.8143.6143.6143.61300
Jul 20, 202043.3343.5343.3343.5343.532,300
Jul 17, 202042.8543.1842.8543.1843.18400
Jul 16, 202042.8243.1942.8242.8242.82900
Jul 15, 202043.0043.1342.8542.9942.9927,400
Jul 14, 202041.9942.5041.9942.5042.50700
Jul 13, 202042.3542.3541.8741.8741.87500
Jul 10, 202041.8742.2941.8742.1442.141,400
Jul 09, 202042.5342.5341.6041.8841.8815,000
Jul 08, 202042.1642.2242.0342.2242.221,100
Jul 07, 202042.4942.4941.9642.3242.322,100
Jul 06, 202042.7342.7342.2942.5942.593,400
Jul 02, 202041.9641.9641.4741.4741.471,400
Jul 01, 202040.7540.9940.7540.9040.90800
Jun 30, 202040.5340.5340.4540.4940.491,900
Jun 29, 202040.1540.5440.1540.3440.341,900
Jun 26, 202040.0340.2740.0340.0540.053,800
Jun 25, 202040.8640.8840.5340.8840.881,100
Jun 25, 20200.257 Dividend
Jun 24, 202041.1841.1840.3640.5440.281,500
Jun 23, 202041.8941.8941.5141.5141.251,200
Jun 22, 202040.9641.3040.9641.3041.041,300
Jun 19, 202041.2041.3540.6740.6740.418,000
Jun 18, 202041.1341.2441.1341.1640.901,100
Jun 17, 202041.1841.2640.9640.9640.702,500
Jun 16, 202041.4341.4340.7841.0040.742,400
Jun 15, 202039.6140.7839.6140.7840.521,700
Jun 12, 202040.0540.4239.8939.8939.64900
Jun 11, 202040.9141.0539.5339.5939.3411,300
Jun 10, 202042.3842.5541.9642.4242.152,600
Jun 09, 202042.2042.6042.1542.4642.193,300
Jun 08, 202043.1843.1842.8843.0242.752,700
Jun 05, 202043.1043.1042.6442.7042.4310,400
Jun 04, 202041.9942.2341.9942.2341.961,000
Jun 03, 202041.8042.5241.8042.4642.194,100
Jun 02, 202040.7240.9040.5740.6740.412,200
Jun 01, 202040.1740.4540.1740.4540.195,800
May 29, 202039.4439.4439.4439.4439.19300
May 28, 202039.6339.9539.5539.5539.301,400
May 27, 202038.5338.5338.5338.5338.29-
May 26, 202038.6038.8338.3238.5338.291,000
May 22, 202036.8537.4836.8537.0236.791,800
May 21, 202037.1937.1936.8937.0536.82500
May 20, 202036.8137.1636.8137.1636.92500
May 19, 202037.0637.0636.6636.6636.43800
May 18, 202035.9236.0435.9036.0435.811,400
May 15, 202034.4734.4734.4734.4734.25-
May 14, 202034.1334.4734.0234.4734.251,700
May 13, 202035.5735.5734.6534.9234.703,700
May 12, 202035.7636.2835.4735.4735.251,400
May 11, 202035.9236.0835.8735.8735.64500
May 08, 202036.3436.3636.0136.1835.952,700
May 07, 202035.1835.8235.1835.6535.422,500
May 06, 202035.3035.3034.8034.8034.581,400
May 05, 202034.8335.0534.7034.7634.547,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...