FGM - First Trust Germany AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201940.5740.7040.5740.7040.701,333
Sep 17, 201940.4740.5040.4740.5040.50500
Sep 16, 201940.3240.3240.2840.3140.313,600
Sep 13, 201940.7540.7840.7540.7540.752,800
Sep 12, 201940.1340.4540.1340.4040.4011,600
Sep 11, 201940.1340.1640.0540.1640.164,200
Sep 10, 201940.0940.2040.0640.0640.062,700
Sep 09, 201940.1240.2740.1240.1840.183,700
Sep 06, 201939.9840.1039.9440.1040.10251,700
Sep 05, 201939.8039.8939.6939.7239.724,900
Sep 04, 201939.1239.2039.1139.1839.1813,400
Sep 03, 201938.5838.6538.5538.6338.632,400
Aug 30, 201938.9138.9238.9138.9238.92700
Aug 29, 201938.7138.7138.7138.7138.71400
Aug 28, 201938.3038.5138.2638.4738.479,900
Aug 27, 201938.5538.5938.5538.5738.572,900
Aug 26, 201938.2038.2238.1038.1038.101,100
Aug 23, 201938.5738.5738.0938.0938.095,400
Aug 22, 201938.8538.8538.4238.6638.6621,900
Aug 21, 201938.7338.7538.5838.6638.665,100
Aug 20, 201938.0138.0538.0138.0338.03900
Aug 19, 201938.5138.5138.2138.2238.2229,700
Aug 16, 201937.4437.8337.4437.8337.8353,800
Aug 15, 201937.3537.3837.0837.2537.25129,000
Aug 14, 201938.3438.3437.8837.8837.8820,500
Aug 13, 201938.8439.3438.3039.2239.228,600
Aug 12, 201939.3739.3739.2539.2539.253,000
Aug 09, 201939.8339.8339.6839.8039.802,500
Aug 08, 201940.1940.3140.0540.2340.235,400
Aug 07, 201939.9540.1839.9540.1640.161,400
Aug 06, 201939.7640.0839.7640.0040.001,000
Aug 05, 201939.9139.9939.5539.6739.6722,100
Aug 02, 201940.6440.6740.4040.6740.671,500
Aug 01, 201941.1341.4041.1341.4041.401,000
Jul 31, 201941.2941.3240.5740.7740.7710,200
Jul 30, 201941.0841.0840.9641.0041.001,500
Jul 29, 201941.8641.8641.8441.8441.84900
Jul 26, 201941.8141.8141.8141.8141.81800
Jul 25, 201941.9541.9541.6141.6541.651,600
Jul 24, 201942.1342.2642.1242.2042.203,300
Jul 23, 201941.8641.9641.8641.9641.961,200
Jul 22, 201941.5641.6041.4741.6041.601,300
Jul 19, 201941.2941.3841.2941.3741.371,400
Jul 18, 201940.9441.2340.9441.2341.232,100
Jul 17, 201941.5241.5241.3341.3341.332,300
Jul 16, 201941.6841.7041.6841.7041.70400
Jul 15, 201941.9141.9141.8241.8741.873,300
Jul 12, 201941.5541.6541.4841.6541.652,500
Jul 11, 201941.6841.6841.5941.5941.59700
Jul 10, 201941.7741.7741.6241.6241.623,100
Jul 09, 201941.6541.7041.6541.6841.685,500
Jul 08, 201941.7541.8441.7541.7741.771,600
Jul 05, 201941.9342.0641.9342.0642.06400
Jul 03, 201942.1942.1942.1942.1942.19500
Jul 02, 201941.8441.8641.8141.8441.845,300
Jul 01, 201942.0542.0541.7241.8341.8358,100
Jun 28, 201941.7841.8741.7741.8441.843,100
Jun 27, 201941.4341.4741.4341.4741.47800
Jun 26, 201941.5441.5541.4341.4341.431,900
Jun 25, 201941.4241.4241.3041.3041.301,000
Jun 24, 201941.7741.7741.7541.7541.751,200
Jun 21, 201941.7941.8141.6541.8141.812,900
Jun 20, 201941.6541.7441.6341.7441.7418,200
Jun 19, 201941.2741.3841.2641.3841.382,200
Jun 18, 201941.3141.3341.2141.2341.233,400
Jun 17, 201940.8440.8440.7740.7740.77500
Jun 14, 201941.1341.1340.8240.9240.921,800
Jun 14, 20190.8 Dividend
Jun 13, 201942.3042.3042.2142.2141.412,000
Jun 12, 201942.0642.0642.0342.0541.251,000
Jun 11, 201942.3342.3342.1842.2141.413,000
Jun 10, 201941.8241.9241.7941.9241.133,300
Jun 07, 201941.9041.9041.9041.9041.11300
Jun 06, 201941.6541.7541.6541.7540.962,000
Jun 05, 201941.9141.9141.8341.8541.06900
Jun 04, 201941.8141.8341.1141.8141.021,700
Jun 03, 201940.9541.1340.9541.1240.346,700
May 31, 201940.7640.8340.7640.8340.061,100
May 30, 201941.0541.1441.0541.1040.322,400
May 29, 201941.1741.1740.9241.0340.254,500
May 28, 201942.1942.1941.7741.7740.981,300
May 24, 201942.0142.0641.9441.9941.195,000
May 23, 201941.4841.6941.4841.6940.902,200
May 22, 201942.1342.1542.1242.1241.321,900
May 21, 201942.1942.2942.1042.2241.423,900
May 20, 201941.9942.0841.9341.9341.147,300
May 17, 201942.5042.5142.5042.5141.70600
May 16, 201942.6842.7742.6842.7741.96900
May 15, 201941.8942.5241.8942.5241.712,500
May 14, 201941.9342.0341.9242.0341.231,200
May 13, 201941.6341.6541.5241.5440.7511,100
May 10, 201942.3842.7442.2742.7141.903,800
May 09, 201941.9142.3541.9142.3441.5414,100
May 08, 201942.5642.6342.5642.6341.822,600
May 07, 201942.2542.2742.1842.1841.381,800
May 06, 201942.2142.6842.2142.6841.872,600
May 03, 201943.0243.2543.0243.2542.433,000
May 02, 201943.0043.0042.8442.8642.051,500
May 01, 201943.1043.2542.7442.7441.932,500
Apr 30, 201943.0343.1442.9043.1042.282,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...