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

Germany Alphadex Fund FT (NQ: FGM )

39.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 26, 2024 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 (%)
Dec 31, 2015 29.47 29.27 29.27 29.27 19,915 -0.44(-1.50%)
Dec 30, 2015 29.86 29.86 29.61 29.72 18,281 -0.18(-0.60%)
Dec 29, 2015 29.72 29.98 29.72 29.90 26,208 +0.24(+0.82%)
Dec 28, 2015 29.51 29.64 29.48 29.65 22,906 +0.06(+0.22%)
Dec 24, 2015 29.40 29.59 29.59 29.59 5,442 +0.01(+0.03%)
Dec 23, 2015 29.40 29.58 29.40 29.58 6,146 +0.19(+0.63%)
Dec 22, 2015 29.23 29.39 29.14 29.39 56,872 +0.22(+0.76%)
Dec 21, 2015 29.37 29.37 29.05 29.17 11,398 +0.21(+0.74%)
Dec 18, 2015 29.20 29.20 28.96 28.96 478,718 -0.27(-0.92%)
Dec 17, 2015 29.24 29.31 29.23 29.23 2,251 -0.13(-0.44%)
Dec 16, 2015 29.18 29.45 28.87 29.35 14,888 +0.48(+1.65%)
Dec 15, 2015 29.01 29.01 28.86 28.88 23,964 +0.11(+0.39%)
Dec 14, 2015 28.80 28.83 28.58 28.76 23,580 +0.00(+0.00%)
Dec 11, 2015 28.95 28.95 28.74 28.76 6,964 -0.61(-2.08%)
Dec 10, 2015 29.45 29.48 29.34 29.37 6,043 -0.06(-0.20%)
Dec 09, 2015 29.60 29.71 29.27 29.43 18,650 -0.03(-0.09%)
Dec 08, 2015 29.53 29.53 29.37 29.46 3,736 -0.44(-1.47%)
Dec 07, 2015 29.85 29.90 29.85 29.90 2,642 +0.10(+0.34%)
Dec 04, 2015 29.51 29.82 29.51 29.80 13,954 +0.47(+1.60%)
Dec 03, 2015 29.49 29.54 29.22 29.33 15,624 +0.09(+0.30%)
Dec 02, 2015 29.46 29.46 29.22 29.24 80,197 -0.40(-1.36%)
Dec 01, 2015 29.68 29.68 29.45 29.65 27,579 +0.25(+0.85%)
Nov 30, 2015 29.38 29.50 29.38 29.39 20,152 +0.58(+2.00%)
Nov 25, 2015 28.61 28.82 28.82 28.82 340 +0.47(+1.67%)
Nov 24, 2015 28.23 28.42 28.17 28.34 19,992 -0.24(-0.85%)
Nov 23, 2015 28.70 28.70 28.45 28.59 13,350 -0.13(-0.45%)
Nov 20, 2015 28.86 28.86 28.72 28.72 23,488 -0.17(-0.59%)
Nov 19, 2015 28.88 28.97 28.86 28.89 163,222 +0.29(+1.02%)
Nov 18, 2015 28.49 28.63 28.43 28.59 194,719 +0.23(+0.83%)
Nov 17, 2015 28.55 28.55 28.30 28.36 8,003 -0.08(-0.28%)
Nov 16, 2015 28.25 28.44 28.21 28.44 15,938 +0.29(+1.03%)
Nov 13, 2015 28.22 28.22 28.07 28.15 19,201 -0.25(-0.88%)
Nov 12, 2015 28.36 28.46 28.34 28.40 16,332 -0.31(-1.08%)
Nov 11, 2015 28.81 28.81 28.59 28.71 20,939 +0.04(+0.15%)
Nov 10, 2015 28.51 28.69 28.51 28.67 4,518 +0.02(+0.08%)
Nov 09, 2015 28.87 28.87 28.57 28.64 39,999 -0.40(-1.36%)
Nov 06, 2015 28.97 29.04 28.89 29.04 68,816 -0.04(-0.14%)
Nov 05, 2015 29.14 29.14 28.98 29.08 98,400 +0.12(+0.42%)
Nov 04, 2015 29.22 29.22 28.88 28.96 9,973 -0.41(-1.40%)
Nov 03, 2015 29.35 29.46 29.22 29.37 23,522 -0.17(-0.57%)
Nov 02, 2015 29.52 29.55 29.48 29.54 8,621 +0.46(+1.58%)
Oct 30, 2015 29.19 29.23 29.08 29.08 6,423 +0.06(+0.22%)
Oct 29, 2015 28.93 29.03 28.86 29.01 15,090 -0.18(-0.61%)
Oct 28, 2015 29.29 29.48 28.94 29.19 5,640 +0.24(+0.84%)
Oct 27, 2015 29.12 29.12 28.88 28.95 3,386 -0.29(-1.00%)
Oct 26, 2015 29.20 29.27 29.17 29.24 5,320 -0.11(-0.39%)
Oct 23, 2015 29.26 29.39 29.18 29.35 5,775 +0.49(+1.71%)
Oct 22, 2015 28.68 28.99 28.68 28.86 8,177 +0.28(+0.99%)
Oct 21, 2015 28.77 28.85 28.58 28.58 9,292 +0.14(+0.48%)
Oct 20, 2015 28.33 28.47 28.33 28.44 8,230 +0.04(+0.14%)
Oct 19, 2015 28.39 28.40 28.36 28.40 1,300 +0.01(+0.03%)
Oct 16, 2015 28.38 28.39 28.26 28.39 12,905 -0.05(-0.17%)
Oct 15, 2015 28.23 28.46 28.21 28.44 10,871 +0.36(+1.27%)
Oct 14, 2015 28.09 28.12 28.00 28.09 28,408 +0.17(+0.61%)
Oct 13, 2015 27.96 28.05 27.88 27.92 28,647 -0.47(-1.65%)
Oct 12, 2015 28.45 28.46 28.38 28.38 4,548 +0.03(+0.11%)
Oct 09, 2015 28.42 28.42 28.29 28.35 9,499 +0.11(+0.40%)
Oct 08, 2015 27.87 28.24 27.87 28.24 11,420 +0.32(+1.15%)
Oct 07, 2015 28.04 28.04 27.76 27.92 16,456 +0.13(+0.47%)
Oct 06, 2015 27.94 27.94 27.72 27.79 15,505 +0.19(+0.70%)
Oct 05, 2015 27.58 27.60 27.45 27.59 38,275 +0.27(+0.98%)
Oct 02, 2015 27.15 27.33 27.15 27.33 18,216 +0.27(+0.99%)
Oct 01, 2015 27.18 27.18 26.83 27.06 17,182 -0.13(-0.48%)
Sep 30, 2015 27.31 27.31 27.07 27.19 32,289 +0.23(+0.87%)
Sep 29, 2015 26.85 26.95 26.78 26.95 23,806 +0.07(+0.27%)
Sep 28, 2015 26.94 27.00 26.82 26.88 15,534 -0.38(-1.39%)
Sep 25, 2015 27.49 27.49 27.16 27.26 133,454 +0.09(+0.33%)
Sep 24, 2015 26.85 27.20 26.84 27.17 47,995 -0.00(-0.00%)
Sep 23, 2015 27.11 27.32 27.11 27.17 7,823 +0.17(+0.63%)
Sep 22, 2015 27.25 27.27 26.85 27.00 57,099 -1.12(-3.97%)
Sep 21, 2015 28.34 28.34 28.01 28.12 20,789 -0.85(-2.93%)
Sep 18, 2015 29.11 29.24 28.94 28.97 13,116 -0.88(-2.95%)
Sep 17, 2015 29.73 30.03 29.57 29.85 15,449 +0.39(+1.32%)
Sep 16, 2015 29.49 29.57 29.38 29.46 17,606 +0.09(+0.31%)
Sep 15, 2015 29.28 29.39 29.18 29.37 19,357 +0.24(+0.83%)
Sep 14, 2015 29.12 29.21 29.06 29.13 13,362 -0.23(-0.77%)
Sep 11, 2015 29.14 29.35 29.06 29.35 6,202 -0.04(-0.14%)
Sep 10, 2015 29.19 29.47 29.13 29.39 11,701 +0.58(+2.02%)
Sep 09, 2015 29.46 29.46 28.81 28.81 55,238 -0.39(-1.33%)
Sep 08, 2015 28.96 29.20 28.96 29.20 119,873 +1.03(+3.64%)
Sep 04, 2015 28.13 28.17 28.17 28.17 6,926 -0.36(-1.26%)
Sep 03, 2015 28.63 28.89 28.51 28.53 70,404 +0.13(+0.47%)
Sep 02, 2015 28.47 28.48 28.22 28.40 32,739 +0.19(+0.69%)
Sep 01, 2015 28.28 28.30 28.03 28.21 35,472 -0.57(-1.97%)
Aug 31, 2015 28.76 28.89 28.73 28.77 21,493 +0.02(+0.06%)
Aug 28, 2015 28.85 28.90 28.75 28.75 4,736 -0.28(-0.95%)
Aug 27, 2015 29.11 29.11 28.82 29.03 48,088 +0.14(+0.48%)
Aug 26, 2015 29.01 29.01 28.43 28.89 112,918 +0.62(+2.18%)
Aug 25, 2015 29.12 29.14 28.22 28.28 76,874 +0.28(+1.01%)
Aug 24, 2015 26.79 28.45 26.79 28.00 96,450 -0.01(-0.03%)
Aug 21, 2015 28.62 28.93 28.00 28.00 155,088 -0.77(-2.67%)
Aug 20, 2015 29.35 29.35 28.77 28.77 71,201 -0.99(-3.34%)
Aug 19, 2015 29.68 29.82 29.51 29.77 54,192 -0.32(-1.05%)
Aug 18, 2015 30.24 30.24 30.02 30.08 26,482 -0.32(-1.04%)
Aug 17, 2015 30.18 30.40 30.07 30.40 7,018 -0.16(-0.53%)
Aug 14, 2015 30.41 30.57 30.41 30.56 10,893 +0.13(+0.42%)
Aug 13, 2015 30.24 30.50 30.24 30.43 23,006 +0.01(+0.03%)
Aug 12, 2015 30.17 30.42 30.03 30.42 105,465 -0.20(-0.66%)
Aug 11, 2015 30.79 30.84 30.52 30.62 122,085 -0.65(-2.07%)
Aug 10, 2015 30.85 31.28 30.85 31.27 12,313 +0.39(+1.26%)
Aug 07, 2015 30.78 30.90 30.73 30.88 13,923 -0.09(-0.29%)
Aug 06, 2015 30.94 31.04 30.90 30.97 33,261 +0.00(+0.00%)
Aug 05, 2015 30.99 30.99 30.87 30.97 58,703 +0.19(+0.63%)
Aug 04, 2015 31.00 31.00 30.75 30.78 15,567 -0.15(-0.50%)
Aug 03, 2015 31.02 31.08 30.84 30.93 10,931 +0.36(+1.16%)
Jul 31, 2015 30.66 30.84 30.56 30.57 29,515 +0.34(+1.12%)
Jul 30, 2015 30.05 30.27 30.03 30.24 53,848 -0.22(-0.72%)
Jul 29, 2015 30.34 30.58 30.34 30.45 46,899 -0.15(-0.50%)
Jul 28, 2015 30.46 30.64 30.30 30.61 130,311 +0.34(+1.12%)
Jul 27, 2015 30.61 30.61 30.20 30.27 125,640 -0.53(-1.73%)
Jul 24, 2015 31.05 31.05 30.74 30.80 33,302 -0.35(-1.12%)
Jul 23, 2015 31.30 31.30 31.12 31.15 47,014 +0.08(+0.26%)
Jul 22, 2015 30.99 31.07 30.93 31.07 18,257 -0.35(-1.11%)
Jul 21, 2015 31.26 31.46 31.26 31.42 43,047 +0.03(+0.10%)
Jul 20, 2015 31.47 31.47 31.38 31.38 6,549 +0.11(+0.36%)
Jul 17, 2015 31.23 31.29 31.21 31.27 10,344 -0.03(-0.10%)
Jul 16, 2015 31.33 31.41 31.24 31.30 55,937 +0.25(+0.81%)
Jul 15, 2015 31.04 31.13 30.91 31.05 23,711 -0.20(-0.65%)
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.