Indicators

Germany Alphadex Fund FT (NQ: FGM )

39.69 +0.66 (+1.69%)

Streaming Delayed Price Updated: 2:31 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.56	30.68	30.55	30.68	2,480	+0.29(+0.94%)
Jul 28, 2016	30.37	30.45	30.29	30.39	40,140	+0.20(+0.66%)
Jul 27, 2016	30.09	30.24	29.98	30.19	5,259	+0.24(+0.79%)
Jul 26, 2016	30.01	30.01	29.90	29.96	6,314	+0.27(+0.91%)
Jul 25, 2016	29.68	29.71	29.67	29.68	6,074	+0.12(+0.39%)
Jul 22, 2016	29.68	29.70	29.57	29.57	1,422	-0.09(-0.30%)
Jul 21, 2016	29.61	29.69	29.56	29.66	5,981	-0.08(-0.28%)
Jul 20, 2016	29.60	29.79	29.60	29.74	6,350	+0.26(+0.87%)
Jul 19, 2016	29.56	29.56	29.47	29.48	1,079	-0.35(-1.17%)
Jul 18, 2016	29.67	29.94	29.64	29.84	12,329	+0.07(+0.22%)
Jul 15, 2016	29.74	29.77	29.69	29.77	2,369	-0.12(-0.39%)
Jul 14, 2016	29.84	29.97	29.83	29.89	19,565	+0.31(+1.06%)
Jul 13, 2016	29.59	29.61	29.52	29.57	8,958	+0.04(+0.13%)
Jul 12, 2016	29.70	29.70	29.53	29.53	6,173	+0.39(+1.34%)
Jul 11, 2016	29.13	29.32	29.11	29.14	72,599	+0.63(+2.22%)
Jul 08, 2016	28.52	28.61	28.42	28.51	10,850	+0.54(+1.94%)
Jul 07, 2016	28.20	28.21	27.84	27.97	14,662	-0.22(-0.77%)
Jul 05, 2016	28.63	28.63	28.11	28.18	18,154	-1.03(-3.51%)

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.