Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Alphadex Fund FT (NY: FGM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 13, 2015 31.24 31.24 31.24 0 -0.24(-0.77%)
Jul 10, 2015 30.75 31.52 30.75 31.49 112,891 +1.33(+4.40%)
Jul 09, 2015 30.32 30.42 30.10 30.16 205,405 +0.53(+1.80%)
Jul 08, 2015 29.83 29.87 29.62 29.63 36,306 -0.72(-2.37%)
Jul 07, 2015 29.91 30.37 29.60 30.35 71,014 +0.05(+0.16%)
Jul 06, 2015 30.40 30.59 30.19 30.30 9,333 -0.55(-1.78%)
Jul 02, 2015 30.85 30.85 30.85 0 -0.02(-0.05%)
Jul 01, 2015 31.34 31.50 30.79 30.86 29,773 +0.20(+0.66%)
Jun 30, 2015 31.12 31.12 30.53 30.66 64,335 -0.09(-0.29%)
Jun 29, 2015 31.20 31.20 30.67 30.75 74,261 -1.10(-3.46%)
Jun 26, 2015 32.06 32.06 31.72 31.85 7,334 +0.37(+1.18%)
Jun 25, 2015 31.33 31.54 31.14 31.48 660,057 +0.40(+1.28%)
Jun 24, 2015 31.18 31.18 30.99 31.08 42,460 -0.58(-1.84%)
Jun 23, 2015 31.67 31.75 31.56 31.67 25,888 +0.04(+0.13%)
Jun 22, 2015 31.73 31.84 31.59 31.63 51,690 +0.70(+2.25%)
Jun 19, 2015 31.04 31.04 30.83 30.93 50,963 -0.28(-0.91%)
Jun 18, 2015 30.74 31.50 30.74 31.21 25,166 +0.50(+1.63%)
Jun 17, 2015 30.78 30.78 30.41 30.71 84,360 -0.19(-0.60%)
Jun 16, 2015 30.67 30.91 30.59 30.90 36,592 +0.07(+0.24%)
Jun 15, 2015 30.57 30.82 30.57 30.82 15,735 -0.46(-1.46%)
Jun 12, 2015 31.02 31.30 31.02 31.28 17,395 -0.34(-1.09%)
Jun 11, 2015 31.80 31.81 31.48 31.63 14,135 +0.06(+0.21%)
Jun 10, 2015 31.37 31.65 31.29 31.56 39,147 +0.78(+2.52%)
Jun 09, 2015 30.72 30.86 30.57 30.78 14,632 -0.12(-0.39%)
Jun 08, 2015 30.87 30.90 30.77 30.90 17,156 +0.06(+0.20%)
Jun 05, 2015 30.94 31.07 30.78 30.84 61,539 -0.58(-1.85%)
Jun 04, 2015 31.66 31.87 31.37 31.42 64,770 -0.53(-1.65%)
Jun 03, 2015 31.88 32.05 31.86 31.95 51,809 +0.37(+1.17%)
Jun 02, 2015 31.41 31.73 31.41 31.58 58,793 +0.28(+0.89%)
Jun 01, 2015 31.45 31.45 31.12 31.30 66,162 -0.05(-0.15%)
May 29, 2015 31.73 31.73 31.26 31.35 25,752 -0.43(-1.35%)
May 28, 2015 31.76 31.78 31.50 31.78 56,260 -0.02(-0.08%)
May 27, 2015 31.35 31.80 31.35 31.80 16,545 +0.34(+1.09%)
May 26, 2015 31.80 31.80 31.35 31.46 17,707 -0.85(-2.62%)
May 22, 2015 32.30 32.30 32.30 0 -0.36(-1.11%)
May 21, 2015 32.64 32.73 32.54 32.67 27,304 +0.00(+0.00%)
May 20, 2015 32.61 32.77 32.56 32.67 29,338 -0.13(-0.39%)
May 19, 2015 32.69 32.87 32.66 32.80 66,254 +0.16(+0.50%)
May 18, 2015 32.60 32.71 32.46 32.64 41,934 -0.08(-0.25%)
May 15, 2015 32.52 32.73 32.42 32.72 124,658 +0.07(+0.21%)
May 14, 2015 32.47 32.65 32.34 32.65 34,432 +0.75(+2.34%)
May 13, 2015 32.06 32.18 31.86 31.90 34,154 +0.17(+0.54%)
May 12, 2015 31.71 31.85 31.70 31.73 49,238 -0.20(-0.63%)
May 11, 2015 31.93 32.05 31.88 31.93 14,674 -0.22(-0.67%)
May 08, 2015 31.80 32.22 31.80 32.15 39,644 +0.71(+2.26%)
May 07, 2015 31.33 31.51 31.33 31.44 49,345 +0.17(+0.53%)
May 06, 2015 31.18 31.34 31.15 31.27 13,874 +0.20(+0.64%)
May 05, 2015 31.54 31.54 31.07 31.07 46,745 -0.58(-1.84%)
May 04, 2015 31.74 31.74 31.58 31.66 46,951 +0.08(+0.25%)
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.