First Trust Germany AlphaDEX Fund (FGM) NASDAQ

57.51

-0.0744(-0.13%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 202557.9357.9957.9957.9957.721,626
August 13, 202558.4258.0258.0258.4257.922,050
August 12, 202558.0357.9357.9358.0357.932,200
August 11, 202557.7257.0857.0857.72572,600
August 08, 202557.4157.657.657.8157.4113,224
August 07, 202558.1357.2157.2158.1356.7857,900
August 06, 202556.8656.7856.7856.8856.658,500
August 05, 202555.9556.0156.0156.2355.793,105
August 04, 202555.5755.5955.5955.6955.353,300
August 01, 202552.9354.9454.9455.0852.932,125
July 31, 202555.9555.4955.4955.9555.364,900
July 30, 20255655.4355.435655.361,840
July 29, 202556.5156.2556.2556.5156.018,243
July 28, 202557.8456.0756.0757.8456.075,838
July 25, 202557.8657.957.957.957.861,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved