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 (%)
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%)
May 01, 2015 31.58 31.58 31.33 31.58 29,074 +0.33(+1.07%)
Apr 30, 2015 31.42 31.46 31.24 31.24 37,451 -0.06(-0.21%)
Apr 29, 2015 31.52 31.57 31.20 31.31 119,444 -0.39(-1.23%)
Apr 28, 2015 31.72 31.80 31.54 31.70 19,871 -0.30(-0.92%)
Apr 27, 2015 31.84 32.16 31.84 31.99 28,435 +0.56(+1.79%)
Apr 24, 2015 31.25 31.52 31.16 31.43 107,314 +0.16(+0.52%)
Apr 23, 2015 30.98 31.32 30.95 31.27 102,498 -0.02(-0.05%)
Apr 22, 2015 31.26 31.33 31.09 31.29 62,269 -0.25(-0.80%)
Apr 21, 2015 31.41 31.54 31.36 31.54 101,335 +0.28(+0.91%)
Apr 20, 2015 31.28 31.37 31.17 31.25 76,487 +0.08(+0.26%)
Apr 17, 2015 31.32 31.32 31.00 31.17 124,471 -0.43(-1.36%)
Apr 16, 2015 31.69 31.74 31.41 31.60 227,661 -0.19(-0.60%)
Apr 15, 2015 31.78 31.83 31.54 31.79 25,411 -0.04(-0.11%)
Apr 14, 2015 31.83 31.86 31.78 31.83 19,341 +0.17(+0.55%)
Apr 13, 2015 31.84 31.84 31.62 31.65 32,429 -0.28(-0.87%)
Apr 10, 2015 31.89 31.96 31.85 31.93 15,567 +0.13(+0.41%)
Apr 09, 2015 31.92 31.92 31.65 31.80 140,812 +0.06(+0.18%)
Apr 08, 2015 31.88 31.89 31.66 31.75 33,157 +0.02(+0.05%)
Apr 07, 2015 31.84 31.97 31.72 31.73 98,230 -0.35(-1.08%)
Apr 06, 2015 32.12 32.30 32.04 32.08 7,714 +0.36(+1.15%)
Apr 02, 2015 31.71 31.71 31.71 0 +0.36(+1.14%)
Apr 01, 2015 31.37 31.16 31.36 37,720 +0.31(+0.99%)
Mar 31, 2015 31.20 31.20 31.03 31.05 49,928 -0.55(-1.74%)
Mar 30, 2015 31.52 31.63 31.52 31.60 10,003 +0.24(+0.77%)
Mar 27, 2015 31.24 31.39 31.19 31.36 24,913 +0.19(+0.60%)
Mar 26, 2015 30.94 31.19 30.94 31.17 11,667 -0.36(-1.14%)
Mar 25, 2015 31.80 31.80 31.50 31.53 24,109 -0.10(-0.31%)
Mar 24, 2015 31.58 31.73 31.56 31.63 9,213 +0.12(+0.37%)
Mar 23, 2015 31.54 31.54 31.46 31.51 9,454 -0.12(-0.38%)
Mar 20, 2015 31.47 31.83 31.42 31.63 20,692 +0.71(+2.30%)
Mar 19, 2015 31.00 31.00 30.77 30.92 64,614 -0.37(-1.19%)
Mar 18, 2015 30.63 31.30 30.61 31.29 24,546 +0.34(+1.10%)
Mar 17, 2015 31.00 31.00 30.86 30.95 9,604 -0.36(-1.16%)
Mar 16, 2015 30.99 31.47 30.99 31.32 10,030 +0.80(+2.63%)
Mar 13, 2015 30.52 30.56 30.39 30.52 6,186 -0.19(-0.63%)
Mar 12, 2015 30.51 30.71 30.51 30.71 60,545 +0.43(+1.42%)
Mar 11, 2015 30.29 30.34 30.14 30.28 4,756 +0.19(+0.62%)
Mar 10, 2015 30.14 30.18 30.02 30.10 12,422 -0.41(-1.35%)
Mar 09, 2015 30.60 30.60 30.40 30.51 6,021 +0.11(+0.35%)
Mar 06, 2015 30.55 30.58 30.37 30.40 6,885 -0.45(-1.47%)
Mar 05, 2015 30.91 30.93 30.74 30.86 20,159 +0.07(+0.24%)
Mar 04, 2015 30.80 30.52 30.78 28,626 -0.26(-0.83%)
Mar 03, 2015 31.42 31.42 30.91 31.04 144,134 -0.36(-1.13%)
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.