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 (%)
Feb 28, 2019	36.03	36.23	36.03	36.14	2,654	+0.10(+0.29%)
Feb 27, 2019	35.86	36.21	35.86	36.03	5,234	-0.32(-0.88%)
Feb 26, 2019	36.25	36.40	36.25	36.35	6,295	+0.09(+0.26%)
Feb 25, 2019	36.20	36.28	36.03	36.26	4,437	+0.30(+0.82%)
Feb 22, 2019	36.01	36.16	35.96	35.97	8,172	+0.01(+0.02%)
Feb 21, 2019	36.05	36.07	35.85	35.96	5,749	-0.27(-0.74%)
Feb 20, 2019	36.01	36.27	35.97	36.23	3,934	+0.45(+1.26%)
Feb 19, 2019	35.65	35.94	35.65	35.77	1,737	+0.11(+0.32%)
Feb 15, 2019	35.52	35.74	35.50	35.66	4,259	+0.59(+1.68%)
Feb 14, 2019	35.07	35.20	34.91	35.07	6,758	-0.18(-0.52%)
Feb 13, 2019	35.30	35.34	35.25	35.25	2,579	-0.10(-0.27%)
Feb 12, 2019	35.29	35.39	35.17	35.35	2,927	+0.45(+1.30%)
Feb 11, 2019	34.91	34.95	34.85	34.90	1,749	-0.04(-0.12%)
Feb 08, 2019	34.77	34.96	34.75	34.94	6,216	-0.30(-0.86%)
Feb 07, 2019	35.51	35.70	35.24	35.24	14,528	-0.98(-2.71%)
Feb 06, 2019	36.26	36.36	36.21	36.23	12,846	-0.30(-0.81%)
Feb 05, 2019	36.35	36.52	36.35	36.52	8,556	+0.22(+0.61%)
Feb 04, 2019	35.90	36.42	35.90	36.30	12,841	+0.25(+0.68%)

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.