Indicators

Germany Alphadex Fund FT (NQ: FGM )

40.12 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	30.68	30.68	30.49	30.60	14,734	-0.08(-0.27%)
Apr 28, 2016	30.57	30.72	30.57	30.69	3,247	-0.05(-0.16%)
Apr 27, 2016	30.79	30.79	30.59	30.73	32,353	+0.54(+1.80%)
Apr 26, 2016	30.36	30.36	30.16	30.19	9,404	-0.06(-0.20%)
Apr 22, 2016	30.28	30.25	30.25	30.25	245	-0.05(-0.18%)
Apr 21, 2016	30.39	30.47	30.26	30.31	58,282	-0.30(-0.97%)
Apr 20, 2016	30.60	30.69	30.59	30.60	58,662	-0.09(-0.29%)
Apr 19, 2016	30.60	30.69	30.58	30.69	2,896	+0.62(+2.05%)
Apr 18, 2016	29.89	30.17	29.89	30.08	105,450	+0.16(+0.55%)
Apr 15, 2016	29.99	29.99	29.89	29.91	4,110	-0.29(-0.95%)
Apr 14, 2016	30.13	30.21	30.13	30.20	1,561	+0.02(+0.08%)
Apr 13, 2016	30.18	30.18	30.07	30.17	7,435	+0.33(+1.12%)
Apr 12, 2016	29.66	29.86	29.56	29.84	4,920	+0.23(+0.79%)
Apr 11, 2016	29.94	29.94	29.59	29.61	15,661	+0.02(+0.08%)
Apr 08, 2016	29.60	29.60	29.53	29.58	5,179	+0.49(+1.67%)
Apr 07, 2016	29.32	29.32	29.04	29.10	12,591	-0.58(-1.94%)
Apr 06, 2016	29.54	29.67	29.52	29.67	3,394	+0.41(+1.41%)
Apr 05, 2016	29.32	29.36	29.20	29.26	9,821	-0.78(-2.60%)
Apr 04, 2016	30.19	30.19	29.94	30.04	13,650	-0.08(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.