Indicators

Germany Alphadex Fund FT (NQ: FGM )

39.93 -0.46 (-1.15%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		43.73	43.73	43.73	0	-0.06(-0.14%)
Dec 28, 2017	43.73	43.81	43.73	43.79	4,025	+0.24(+0.55%)
Dec 27, 2017	43.51	43.60	43.51	43.55	6,287	+0.17(+0.39%)
Dec 26, 2017	43.43	43.43	43.34	43.38	7,539	+0.03(+0.06%)
Dec 22, 2017	43.33	43.36	43.29	43.35	3,150	-0.00(-0.00%)
Dec 21, 2017	43.29	43.43	43.28	43.35	10,033	+0.09(+0.22%)
Dec 20, 2017	43.43	43.43	43.26	43.26	18,920	-0.20(-0.47%)
Dec 19, 2017	43.47	43.47	43.28	43.46	6,453	+0.32(+0.73%)
Dec 18, 2017	43.23	43.32	43.15	43.15	4,315	+0.72(+1.69%)
Dec 15, 2017	42.46	42.46	42.36	42.43	10,567	+0.05(+0.12%)
Dec 14, 2017	42.75	42.75	42.35	42.38	28,907	-0.24(-0.56%)
Dec 13, 2017	42.61	42.69	42.42	42.62	10,652	+0.02(+0.04%)
Dec 12, 2017	42.47	42.62	42.46	42.60	129,684	-0.07(-0.16%)
Dec 11, 2017	42.68	42.72	42.65	42.67	86,920	+0.01(+0.02%)
Dec 08, 2017	42.67	42.69	42.59	42.66	7,930	+0.12(+0.29%)
Dec 07, 2017	42.48	42.62	42.48	42.54	1,669	+0.17(+0.41%)
Dec 06, 2017	42.18	42.40	42.18	42.36	5,909	-0.38(-0.90%)
Dec 05, 2017	42.76	42.92	42.66	42.75	3,108	-0.24(-0.56%)
Dec 04, 2017	43.15	43.15	42.90	42.99	18,266	+0.03(+0.08%)

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.