Indicators

Germany Alphadex Fund FT (NQ: FGM )

40.34 +0.28 (+0.70%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.56	35.58	35.50	35.50	5,242	+0.20(+0.58%)
Sep 27, 2019	35.37	35.47	35.30	35.30	3,374	+0.12(+0.34%)
Sep 26, 2019	35.30	35.30	35.14	35.18	3,201	+0.02(+0.07%)
Sep 25, 2019	35.04	35.15	34.96	35.15	1,500	-0.13(-0.36%)
Sep 24, 2019	35.58	35.58	35.28	35.28	3,804	-0.14(-0.40%)
Sep 23, 2019	35.32	35.42	35.32	35.42	1,138	-0.42(-1.16%)
Sep 20, 2019	35.93	36.00	35.84	35.84	3,274	-0.23(-0.64%)
Sep 19, 2019	36.22	36.22	36.07	36.07	1,779	+0.19(+0.54%)
Sep 18, 2019	35.92	36.04	35.82	35.87	7,359	+0.01(+0.04%)
Sep 17, 2019	35.83	35.86	35.83	35.86	523	+0.16(+0.46%)
Sep 16, 2019	35.70	35.70	35.67	35.69	4,047	-0.39(-1.08%)
Sep 13, 2019	36.08	36.11	36.08	36.08	3,162	+0.31(+0.87%)
Sep 12, 2019	35.54	35.82	35.54	35.77	13,117	+0.21(+0.60%)
Sep 11, 2019	35.54	35.56	35.46	35.56	4,796	+0.09(+0.25%)
Sep 10, 2019	35.50	35.60	35.47	35.47	3,017	-0.11(-0.30%)
Sep 09, 2019	35.53	35.66	35.53	35.58	4,176	+0.07(+0.20%)
Sep 06, 2019	35.40	35.51	35.37	35.51	284,245	+0.34(+0.96%)
Sep 05, 2019	35.24	35.32	35.15	35.17	5,478	+0.48(+1.38%)
Sep 04, 2019	34.64	34.71	34.63	34.69	15,174	+0.49(+1.44%)

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.