First Trust Germany AlphaDEX Fund (FGM) NASDAQ

58.40

+0.3496(+0.60%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202557.958.458.458.457.92,419
November 06, 202558.1158.0558.0558.3357.742,200
November 05, 202558.2658.2658.2658.2658.26200
November 04, 202557.4157.6957.6957.8557.412,633
November 03, 202558.7458.7558.7558.8158.74500
October 31, 202558.0558.1858.1858.1858.035,700
October 30, 202558.5458.4258.4258.5458.371,203
October 29, 202559.258.858.859.258.81,110
October 28, 202558.6558.7758.775958.652,500
October 27, 202558.1858.2958.2958.2958.072,202
October 24, 202558.2858.1358.1358.358.13700
October 23, 202554.5757.5357.5357.6954.54,603
October 22, 202557.6257.3357.3357.6357.331,741
October 21, 202557.9857.857.857.9957.761,300
October 20, 20255858.3358.3358.55581,323
October 17, 202557.2857.5157.5157.5157.1515,147
October 16, 202557.3657.5857.5857.8257.361,639
October 15, 202557.6157.3657.3657.6157.16,316
October 14, 202557.8658.1258.1258.1257.861,404
October 13, 202558.6858.6558.6558.7958.41,221
October 10, 202558.5658.2358.2358.5658.232,700
October 09, 202559.5359.2659.2659.6459.232,500
October 08, 202560.0159.6459.6460.0159.323,200
October 07, 202560.0959.7159.7160.2559.716,000
October 06, 202560.2960.3460.3460.3460.28900
October 03, 202560.660.460.460.6860.199,928
October 02, 20256060.2860.2860.4159.894,006
October 01, 202559.4259.6259.6259.8159.426,600
September 30, 202558.6958.8158.8158.8158.691,900
September 29, 202558.2358.3558.3558.558.223,704
September 26, 202557.6957.9857.9857.9857.691,000
September 25, 202557.3557.3657.3657.6557.351,400
September 24, 202557.6158.1358.1358.1557.612,300
September 23, 202557.8757.657.657.9257.6639
September 22, 202557.4957.6757.6757.6757.0722,434
September 19, 202557.457.3557.3557.4157.234,536
September 18, 202557.2157.7157.7157.7157.042,025
September 17, 202557.7357.4957.4957.7357.491,300
September 16, 202557.8357.9457.9457.9757.83800
September 15, 202558.1258.0958.0958.2157.9674,021
September 12, 202557.1557.457.457.4157.052,539
September 11, 202557.1657.4857.4857.6657.161,602
September 10, 202555.7356.9156.9157.1255.733,500
September 09, 202556.8257.0157.0157.0156.811,247
September 08, 202557.3657.5757.5757.5757.351,700
September 05, 202557.1556.8556.8557.1556.742,482
September 04, 202556.3456.3956.3956.4856.0811,807
September 03, 202556.1256.1956.1956.1956.12538
September 02, 202555.8956.2356.2356.355.898,130
August 29, 20255757.357.357.31571,303
August 28, 202557.2257.3157.3157.3857.21,425
August 27, 202557.0556.9756.9757.0656.458,845
August 26, 202557.8657.6657.6657.8657.572,200
August 25, 202558.4957.6957.6958.4957.695,249
August 22, 202557.3658.4858.4858.6957.361,800
August 21, 202558.157.4257.4258.157.421,700
August 20, 202557.4657.6357.6357.6357.2710,500
August 19, 202558.4157.6757.6758.4157.677,900
August 18, 202558.358.158.158.357.791,800
August 15, 202558.0958.1858.1858.358.091,526
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved