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

Germany Alphadex Fund FT (NQ: FGM )

39.93 -0.46 (-1.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 41.31 41.31 40.11 40.36 48,872 -1.77(-4.20%)
Mar 30, 2022 41.96 42.13 41.41 42.13 2,581 +0.42(+1.01%)
Mar 29, 2022 42.52 42.52 41.71 41.71 1,179 +0.94(+2.30%)
Mar 28, 2022 40.71 40.87 40.52 40.77 3,514 +0.56(+1.38%)
Mar 25, 2022 40.57 40.92 40.21 40.21 1,128 -0.04(-0.09%)
Mar 24, 2022 40.34 40.34 40.25 40.25 441 -0.63(-1.54%)
Mar 23, 2022 41.00 41.00 40.36 40.88 28,347 -0.92(-2.20%)
Mar 22, 2022 41.44 41.79 41.28 41.79 2,765 +0.97(+2.37%)
Mar 21, 2022 40.68 41.35 40.68 40.83 901 -0.74(-1.77%)
Mar 18, 2022 40.97 42.24 40.72 41.56 1,205,703 -0.03(-0.07%)
Mar 17, 2022 41.55 42.25 41.09 41.59 8,550 +0.13(+0.31%)
Mar 16, 2022 41.83 41.83 41.04 41.46 94,776 +0.92(+2.28%)
Mar 15, 2022 40.38 40.54 39.89 40.54 1,574 +0.16(+0.39%)
Mar 14, 2022 40.22 40.42 39.61 40.38 2,167 +1.73(+4.47%)
Mar 11, 2022 39.90 39.90 38.65 38.66 4,329 -0.25(-0.65%)
Mar 10, 2022 39.16 39.62 38.91 38.91 19,051 -2.46(-5.96%)
Mar 09, 2022 40.24 41.37 39.88 41.37 3,790 +3.40(+8.95%)
Mar 08, 2022 36.79 38.25 36.50 37.97 14,806 +0.93(+2.50%)
Mar 07, 2022 37.54 37.54 36.24 37.05 6,136 -0.89(-2.34%)
Mar 04, 2022 38.49 38.72 37.88 37.94 15,537 -2.81(-6.90%)
Mar 03, 2022 41.24 41.24 40.03 40.75 4,567 -1.32(-3.15%)
Mar 02, 2022 41.97 42.40 41.69 42.07 1,097 +0.38(+0.92%)
Mar 01, 2022 43.01 43.13 41.69 41.69 1,860 -1.16(-2.71%)
Feb 28, 2022 43.42 43.83 42.85 42.85 2,544 -1.59(-3.58%)
Feb 25, 2022 44.08 44.90 44.40 44.44 7,286 +0.84(+1.93%)
Feb 24, 2022 42.33 43.60 41.71 43.60 9,231 -1.26(-2.80%)
Feb 23, 2022 45.77 45.91 44.73 44.86 4,814 -0.71(-1.57%)
Feb 22, 2022 45.82 46.27 44.79 45.57 5,131 -0.82(-1.77%)
Feb 18, 2022 46.39 0 -0.46(-0.98%)
Feb 17, 2022 46.97 46.97 46.68 46.85 1,620 -0.53(-1.12%)
Feb 16, 2022 47.50 47.52 47.05 47.38 5,841 -0.05(-0.10%)
Feb 15, 2022 47.16 47.71 47.16 47.43 3,540 +1.81(+3.98%)
Feb 14, 2022 46.16 46.16 45.35 45.62 6,924 -1.06(-2.28%)
Feb 11, 2022 47.09 47.09 46.68 46.68 643 -0.70(-1.47%)
Feb 10, 2022 47.25 47.37 47.25 47.37 1,719 -0.45(-0.93%)
Feb 09, 2022 47.78 48.34 47.77 47.82 3,670 +0.86(+1.83%)
Feb 08, 2022 47.25 47.36 46.96 46.96 897 +0.22(+0.47%)
Feb 07, 2022 46.74 46.74 46.74 46.74 543 +0.43(+0.93%)
Feb 04, 2022 46.79 47.13 46.31 46.31 2,781 -1.03(-2.19%)
Feb 03, 2022 47.92 47.35 47.35 845 -0.09(-0.19%)
Feb 02, 2022 46.79 47.44 46.79 47.44 925 +0.30(+0.63%)
Feb 01, 2022 46.54 47.14 46.54 47.14 329 +0.33(+0.71%)
Jan 31, 2022 47.05 46.81 46.81 0 +0.62(+1.34%)
Jan 28, 2022 45.91 46.19 45.82 46.19 851 +0.04(+0.08%)
Jan 27, 2022 47.15 47.19 45.84 46.15 1,182 -0.74(-1.58%)
Jan 26, 2022 46.50 47.11 46.50 46.89 1,356 +1.18(+2.58%)
Jan 25, 2022 45.11 45.71 44.76 45.71 4,240 -0.18(-0.39%)
Jan 24, 2022 45.51 45.89 45.02 45.89 2,152 -0.80(-1.70%)
Jan 21, 2022 47.12 47.12 46.69 46.69 3,903 -1.62(-3.36%)
Jan 19, 2022 48.31 225 +0.20(+0.42%)
Jan 18, 2022 48.14 48.42 47.96 48.11 1,742 -0.76(-1.56%)
Jan 14, 2022 48.87 0 -0.09(-0.18%)
Jan 13, 2022 49.34 49.34 48.96 48.96 1,366 +0.24(+0.49%)
Jan 11, 2022 48.72 173 +0.46(+0.96%)
Jan 10, 2022 48.37 48.37 48.06 48.25 1,059 -0.61(-1.24%)
Jan 07, 2022 48.93 48.93 48.68 48.86 2,285 -0.30(-0.60%)
Jan 06, 2022 49.37 49.64 49.15 49.15 1,784 -0.14(-0.29%)
Jan 05, 2022 49.11 49.78 49.11 49.30 1,717 -0.03(-0.07%)
Jan 04, 2022 49.03 49.33 49.03 49.33 494 +0.05(+0.11%)
Jan 03, 2022 49.51 49.52 49.28 49.28 957 +0.10(+0.19%)
Dec 31, 2021 49.37 49.37 49.12 49.18 2,526 -0.28(-0.57%)
Dec 30, 2021 49.12 49.46 49.12 49.46 1,010 +0.14(+0.29%)
Dec 29, 2021 49.17 49.32 49.17 49.32 366 +0.21(+0.42%)
Dec 28, 2021 49.67 49.67 49.12 49.12 759 -0.05(-0.09%)
Dec 27, 2021 49.12 49.16 49.12 49.16 386 +0.41(+0.85%)
Dec 23, 2021 48.70 48.75 48.68 48.75 4,078 +0.11(+0.23%)
Dec 22, 2021 48.62 48.64 48.40 48.64 664 +0.77(+1.61%)
Dec 21, 2021 48.05 48.05 47.46 47.87 444 +0.19(+0.40%)
Dec 20, 2021 47.62 47.68 47.29 47.68 2,650 -0.03(-0.06%)
Dec 17, 2021 48.10 48.54 47.51 47.70 3,309 -1.03(-2.11%)
Dec 16, 2021 48.86 49.26 48.52 48.73 5,502 +0.32(+0.65%)
Dec 15, 2021 48.25 48.49 48.19 48.42 2,828 +0.30(+0.63%)
Dec 14, 2021 48.54 48.63 48.01 48.12 7,591 -0.61(-1.25%)
Dec 13, 2021 48.92 49.09 48.01 48.72 2,135 +0.08(+0.16%)
Dec 10, 2021 48.63 49.12 48.53 48.64 2,523 -0.55(-1.11%)
Dec 09, 2021 49.17 49.19 48.63 49.19 2,826 -0.14(-0.28%)
Dec 08, 2021 49.00 49.55 48.98 49.33 1,417 +0.17(+0.34%)
Dec 07, 2021 48.67 49.21 48.67 49.16 5,236 +1.13(+2.35%)
Dec 06, 2021 47.75 48.03 47.75 48.03 571 +0.40(+0.84%)
Dec 03, 2021 47.99 47.99 47.59 47.63 1,789 -0.36(-0.74%)
Dec 02, 2021 48.33 48.33 47.99 47.99 2,559 -0.06(-0.13%)
Dec 01, 2021 48.72 48.72 48.05 48.05 2,667 -0.28(-0.57%)
Nov 30, 2021 48.83 48.83 48.01 48.33 4,435 -0.28(-0.58%)
Nov 29, 2021 48.65 48.65 48.34 48.61 1,303 -0.05(-0.10%)
Nov 26, 2021 49.05 49.05 48.66 48.66 613 -0.89(-1.80%)
Nov 24, 2021 49.70 49.70 49.52 49.55 1,978 -0.52(-1.04%)
Nov 23, 2021 50.23 50.38 49.85 50.07 2,017 -0.66(-1.31%)
Nov 22, 2021 50.75 50.75 50.73 50.73 1,025 -0.33(-0.64%)
Nov 19, 2021 51.42 51.42 51.05 51.06 1,321 -0.66(-1.27%)
Nov 18, 2021 51.63 51.72 51.68 51.72 1,033 +0.27(+0.53%)
Nov 17, 2021 51.35 51.44 51.35 51.44 766 -0.11(-0.22%)
Nov 15, 2021 51.56 51.56 51.56 305 -0.00(-0.01%)
Nov 12, 2021 51.56 51.56 51.32 51.56 1,195 +0.48(+0.95%)
Nov 10, 2021 51.08 51.08 51.08 77 -0.62(-1.20%)
Nov 09, 2021 51.60 51.70 51.60 51.70 674 -0.14(-0.27%)
Nov 04, 2021 51.84 51.84 51.84 247 -0.14(-0.27%)
Nov 03, 2021 51.46 51.98 51.43 51.98 1,893 +0.71(+1.38%)
Nov 01, 2021 51.28 51.28 51.28 98 +0.43(+0.84%)
Oct 29, 2021 50.94 51.25 50.63 50.85 2,467 -0.75(-1.45%)
Oct 28, 2021 51.38 51.60 51.38 51.59 904 +0.07(+0.14%)
Oct 27, 2021 51.91 51.97 51.37 51.52 1,093 -0.15(-0.28%)
Oct 26, 2021 51.75 51.75 51.67 51.67 442 +0.11(+0.21%)
Oct 22, 2021 51.56 51.56 51.56 214 +0.34(+0.66%)
Oct 21, 2021 51.29 51.38 51.08 51.22 7,538 +0.10(+0.20%)
Oct 20, 2021 50.84 51.12 50.81 51.12 4,479 +0.22(+0.43%)
Oct 19, 2021 51.09 51.09 50.90 50.90 739 +0.08(+0.15%)
Oct 18, 2021 50.61 50.82 50.61 50.82 1,040 -0.36(-0.70%)
Oct 15, 2021 51.15 51.19 50.78 51.18 35,965 +0.55(+1.09%)
Oct 14, 2021 50.35 50.86 50.35 50.63 1,205 +0.45(+0.90%)
Oct 13, 2021 49.91 50.31 49.91 50.18 3,510 +0.66(+1.33%)
Oct 12, 2021 49.51 49.78 49.51 49.52 1,688 +0.00(+0.00%)
Oct 11, 2021 49.50 49.74 49.50 49.52 432 +0.11(+0.22%)
Oct 07, 2021 49.41 49.41 49.41 48 +0.24(+0.49%)
Oct 06, 2021 48.98 49.26 48.72 49.17 1,746 -0.96(-1.91%)
Oct 05, 2021 50.13 50.13 50.13 50.13 573 +0.33(+0.65%)
Oct 04, 2021 50.18 50.18 49.65 49.80 1,402 -0.24(-0.48%)
Oct 01, 2021 50.06 50.10 49.70 50.04 38,542 -0.11(-0.21%)
Sep 30, 2021 50.34 50.34 50.15 50.15 424 -0.32(-0.64%)
Sep 29, 2021 50.49 50.60 50.47 50.47 1,762 -0.05(-0.09%)
Sep 28, 2021 50.62 50.62 50.34 50.52 2,002 -0.92(-1.79%)
Sep 27, 2021 51.19 51.44 51.19 51.44 1,248 -0.15(-0.29%)
Sep 24, 2021 51.55 51.59 51.45 51.59 1,642 -0.64(-1.23%)
Sep 23, 2021 52.25 52.25 52.22 52.23 1,149 +0.52(+1.01%)
Sep 22, 2021 51.37 51.72 51.37 51.71 1,053 +0.36(+0.71%)
Sep 21, 2021 51.39 51.66 51.33 51.35 2,423 +0.61(+1.19%)
Sep 20, 2021 51.04 51.04 50.57 50.74 3,153 -1.42(-2.72%)
Sep 17, 2021 52.27 52.28 51.85 52.16 1,580 -0.58(-1.11%)
Sep 16, 2021 52.60 52.76 52.60 52.75 1,029 -0.52(-0.98%)
Sep 14, 2021 53.27 53.27 53.27 326 +0.04(+0.07%)
Sep 13, 2021 53.12 53.23 52.97 53.23 1,390 -0.06(-0.12%)
Sep 09, 2021 53.29 53.29 53.29 353 -0.08(-0.15%)
Sep 08, 2021 53.40 53.81 53.12 53.37 1,040 -0.57(-1.05%)
Sep 07, 2021 54.04 54.04 53.94 53.94 1,330 +0.08(+0.15%)
Sep 03, 2021 53.86 53.86 53.85 53.85 772 +0.33(+0.61%)
Sep 02, 2021 53.72 54.16 53.52 53.52 4,220 -0.14(-0.27%)
Sep 01, 2021 53.43 53.67 53.43 53.67 900 +0.21(+0.39%)
Aug 31, 2021 53.00 53.46 52.98 53.46 14,579 -0.10(-0.19%)
Aug 30, 2021 53.35 53.84 53.32 53.56 1,738 +0.23(+0.43%)
Aug 27, 2021 53.24 53.33 53.23 53.33 2,974 +0.32(+0.60%)
Aug 26, 2021 52.99 53.01 52.77 53.01 24,888 -0.32(-0.60%)
Aug 25, 2021 53.33 53.33 53.33 53.33 2,575 -0.09(-0.17%)
Aug 24, 2021 53.29 53.43 53.16 53.43 862 +0.36(+0.68%)
Aug 23, 2021 53.00 53.06 52.80 53.06 1,527 +0.41(+0.77%)
Aug 20, 2021 52.30 52.66 52.30 52.66 26,999 +0.17(+0.33%)
Aug 19, 2021 52.28 52.67 52.28 52.48 2,005 -0.54(-1.01%)
Aug 18, 2021 52.90 53.39 52.70 53.02 2,103 +0.46(+0.88%)
Aug 17, 2021 52.70 52.70 52.56 52.56 836 -0.61(-1.15%)
Aug 16, 2021 53.12 53.17 53.00 53.17 2,093 -0.21(-0.39%)
Aug 13, 2021 53.15 53.63 53.15 53.38 1,803 +0.46(+0.88%)
Aug 12, 2021 52.70 53.14 52.70 52.91 1,963 +0.29(+0.55%)
Aug 11, 2021 52.58 52.82 52.30 52.63 705 +0.03(+0.06%)
Aug 10, 2021 52.28 52.70 52.28 52.59 3,403 +0.23(+0.44%)
Aug 09, 2021 52.07 52.64 52.07 52.36 3,885 +0.08(+0.14%)
Aug 06, 2021 52.40 52.40 52.02 52.29 2,414 -0.37(-0.70%)
Aug 05, 2021 52.48 52.95 52.40 52.66 2,549 +0.14(+0.27%)
Aug 04, 2021 52.40 52.87 52.25 52.52 3,554 -0.04(-0.08%)
Aug 03, 2021 52.48 52.56 52.20 52.56 4,916 +0.23(+0.44%)
Aug 02, 2021 52.29 52.51 52.19 52.32 6,576 +0.17(+0.33%)
Jul 30, 2021 52.45 52.45 51.85 52.15 2,269 -0.36(-0.69%)
Jul 29, 2021 52.41 52.51 52.41 52.51 497 +0.36(+0.68%)
Jul 28, 2021 51.91 52.32 51.76 52.16 3,379 +0.12(+0.23%)
Jul 27, 2021 51.98 52.03 51.98 52.03 840 -0.52(-0.99%)
Jul 26, 2021 52.79 52.79 52.56 52.56 739 +0.03(+0.07%)
Jul 23, 2021 52.53 52.86 52.26 52.52 1,278 +0.46(+0.88%)
Jul 22, 2021 52.36 52.36 52.01 52.06 1,099 +0.19(+0.37%)
Jul 21, 2021 51.47 52.12 51.47 51.87 2,365 +1.26(+2.48%)
Jul 20, 2021 50.61 50.61 50.61 50.61 817 -0.39(-0.77%)
Jul 19, 2021 50.64 51.74 50.60 51.01 27,043 -0.77(-1.49%)
Jul 16, 2021 52.04 52.04 51.68 51.78 1,500 -0.45(-0.87%)
Jul 15, 2021 52.19 52.36 52.00 52.23 1,220 -0.33(-0.62%)
Jul 14, 2021 52.77 52.93 52.53 52.56 1,374 -0.08(-0.16%)
Jul 13, 2021 52.58 52.66 52.32 52.64 15,927 -0.48(-0.90%)
Jul 12, 2021 52.87 53.24 52.87 53.12 1,663 +0.93(+1.78%)
Jul 09, 2021 52.19 52.19 52.19 52.19 709 +0.60(+1.17%)
Jul 08, 2021 51.41 51.92 51.34 51.59 5,981 -0.74(-1.41%)
Jul 07, 2021 52.32 52.47 52.16 52.33 817 +0.26(+0.51%)
Jul 06, 2021 52.24 52.24 51.66 52.06 1,749 -0.20(-0.38%)
Jul 02, 2021 52.32 52.32 52.10 52.26 1,007 +0.10(+0.19%)
Jul 01, 2021 52.33 52.61 52.15 52.17 43,605 +0.12(+0.24%)
Jun 30, 2021 52.01 52.28 51.49 52.04 8,943 -0.61(-1.15%)
Jun 29, 2021 52.73 52.73 52.54 52.65 2,853 +0.24(+0.45%)
Jun 28, 2021 52.51 52.55 52.41 52.41 1,762 -0.49(-0.92%)
Jun 25, 2021 52.83 52.93 52.83 52.90 1,693 +0.13(+0.25%)
Jun 24, 2021 52.75 52.84 52.59 52.77 11,205 +0.46(+0.89%)
Jun 23, 2021 52.54 52.54 52.17 52.30 14,684 -0.51(-0.97%)
Jun 22, 2021 52.53 52.95 52.53 52.81 1,833 +0.11(+0.21%)
Jun 21, 2021 52.49 52.70 52.49 52.70 1,839 +0.92(+1.77%)
Jun 18, 2021 51.83 52.06 51.64 51.79 2,400 -0.92(-1.75%)
Jun 17, 2021 52.92 52.92 52.70 52.71 1,625 -0.61(-1.15%)
Jun 16, 2021 53.89 53.89 53.32 53.32 699 -0.65(-1.21%)
Jun 15, 2021 54.09 54.11 53.89 53.97 1,479 -0.26(-0.47%)
Jun 14, 2021 54.31 54.39 54.23 54.23 1,498 +0.08(+0.16%)
Jun 11, 2021 54.16 54.24 54.14 54.14 2,653 +0.08(+0.15%)
Jun 10, 2021 53.95 54.09 53.95 54.06 648 +0.00(+0.00%)
Jun 09, 2021 54.07 54.20 54.06 54.06 2,833 -0.41(-0.75%)
Jun 08, 2021 54.62 54.62 54.41 54.47 1,052 -0.45(-0.82%)
Jun 07, 2021 54.96 54.98 54.92 54.92 1,275 +0.44(+0.81%)
Jun 04, 2021 54.28 54.60 54.28 54.47 2,631 +0.54(+1.01%)
Jun 03, 2021 53.89 53.93 53.75 53.93 1,940 -0.08(-0.15%)
Jun 02, 2021 53.90 54.03 53.90 54.01 1,764 -0.07(-0.13%)
Jun 01, 2021 54.29 54.29 54.04 54.08 2,246 +0.91(+1.71%)
May 28, 2021 52.97 53.17 52.97 53.17 3,069 +0.19(+0.36%)
May 27, 2021 52.79 53.10 52.79 52.97 2,282 +0.22(+0.43%)
May 26, 2021 52.93 52.93 52.75 52.75 2,949 -0.20(-0.38%)
May 25, 2021 52.91 53.04 52.85 52.95 1,307 +0.30(+0.57%)
May 24, 2021 52.53 52.65 52.53 52.65 2,425 +0.47(+0.89%)
May 21, 2021 52.09 52.21 52.01 52.19 11,843 +0.53(+1.03%)
May 20, 2021 51.63 51.65 51.63 51.65 1,150 +0.78(+1.53%)
May 19, 2021 50.70 51.32 50.69 50.88 24,304 -1.04(-2.00%)
May 18, 2021 51.96 51.96 51.79 51.91 22,122 +0.62(+1.22%)
May 17, 2021 51.25 51.50 51.18 51.29 42,491 +0.44(+0.86%)
May 14, 2021 50.94 51.16 50.85 50.85 8,308 +0.82(+1.64%)
May 13, 2021 49.82 50.25 49.66 50.03 29,300 +0.57(+1.16%)
May 12, 2021 49.84 49.84 49.45 49.45 37,388 -0.51(-1.02%)
May 11, 2021 49.71 50.10 49.66 49.96 17,540 -0.67(-1.32%)
May 10, 2021 50.88 50.88 50.63 50.63 8,199 -0.44(-0.87%)
May 07, 2021 50.71 51.08 50.71 51.08 3,789 +0.62(+1.24%)
May 06, 2021 50.24 50.45 50.01 50.45 55,612 +0.00(+0.00%)
May 05, 2021 50.20 50.45 50.20 50.45 11,951 +0.69(+1.38%)
May 04, 2021 50.59 50.59 49.55 49.76 11,895 -1.48(-2.89%)
May 03, 2021 50.98 51.25 50.98 51.25 3,973 +0.77(+1.52%)
Apr 30, 2021 50.90 50.90 50.39 50.48 6,637 -0.73(-1.43%)
Apr 29, 2021 51.53 51.53 51.03 51.21 2,628 -0.62(-1.20%)
Apr 28, 2021 51.82 51.97 51.64 51.83 4,641 +0.17(+0.33%)
Apr 27, 2021 51.44 51.84 51.44 51.66 1,857 +0.09(+0.18%)
Apr 26, 2021 51.54 51.68 51.54 51.57 1,221 +0.11(+0.20%)
Apr 23, 2021 51.22 51.51 51.22 51.46 995 +0.82(+1.62%)
Apr 22, 2021 50.94 50.97 50.57 50.64 3,969 +0.08(+0.16%)
Apr 21, 2021 49.99 50.69 49.99 50.56 7,185 -0.24(-0.48%)
Apr 20, 2021 50.74 50.80 50.58 50.80 2,469 -0.60(-1.16%)
Apr 19, 2021 51.50 51.50 51.18 51.40 2,901 -0.50(-0.97%)
Apr 16, 2021 51.47 51.91 51.47 51.91 27,877 +0.87(+1.71%)
Apr 15, 2021 50.98 51.16 50.91 51.03 14,724 +0.57(+1.12%)
Apr 14, 2021 50.57 50.57 50.47 50.47 1,129 +0.02(+0.04%)
Apr 13, 2021 50.55 50.55 50.40 50.45 5,223 +0.41(+0.82%)
Apr 12, 2021 50.15 50.15 50.00 50.04 11,605 -0.05(-0.11%)
Apr 09, 2021 50.00 50.11 50.00 50.09 1,548 +0.08(+0.16%)
Apr 08, 2021 50.55 50.55 49.72 50.01 8,704 +0.06(+0.12%)
Apr 07, 2021 50.35 50.35 49.90 49.95 10,032 -0.27(-0.55%)
Apr 06, 2021 49.91 50.85 49.91 50.23 35,348 -0.27(-0.52%)
Apr 05, 2021 50.26 50.70 50.24 50.49 2,503 +0.91(+1.84%)
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.