Indicators

Germany Alphadex Fund FT (NQ: FGM )

40.81 -0.03 (-0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	40.10	40.10	40.10	40.10	329	-0.24(-0.59%)
Mar 27, 2024	40.28	40.34	40.28	40.34	7,074	+0.45(+1.12%)
Mar 26, 2024	39.89	39.89	39.89	39.89	3	+0.32(+0.82%)
Mar 25, 2024	39.63	39.63	39.57	39.57	423	+0.02(+0.06%)
Mar 22, 2024	39.55	39.55	39.55	39.55	0	-0.06(-0.16%)
Mar 21, 2024	39.61	39.61	39.61	39.61	40	-0.11(-0.27%)
Mar 20, 2024	39.35	39.72	39.35	39.72	1,490	+0.38(+0.98%)
Mar 19, 2024	39.33	39.33	39.33	39.33	101	+0.09(+0.24%)
Mar 18, 2024	39.27	39.27	39.20	39.24	7,230	+0.05(+0.13%)
Mar 15, 2024	39.06	39.19	39.06	39.19	220	+0.19(+0.49%)
Mar 14, 2024	39.00	39.00	39.00	39.00	2	-0.23(-0.58%)
Mar 13, 2024	39.35	39.35	39.23	39.23	114	-0.11(-0.29%)
Mar 12, 2024	39.32	39.34	39.32	39.34	321	+0.40(+1.04%)
Mar 11, 2024	38.94	38.94	38.94	38.94	37	+0.24(+0.62%)
Mar 08, 2024	38.70	38.70	38.70	38.70	100	-0.54(-1.38%)
Mar 07, 2024	39.14	39.25	39.14	39.25	111	+0.55(+1.43%)
Mar 06, 2024	38.69	38.69	38.69	38.69	30	+0.11(+0.28%)
Mar 05, 2024	38.30	38.58	38.30	38.58	167	-0.12(-0.31%)
Mar 04, 2024	38.77	38.77	38.70	38.70	147	-0.44(-1.12%)

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.