First Trust Germany AlphaDEX UCITS ETF - FTGG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.53	32.55	32.55	32.55	32.38	77
September 25, 2025	32.53	32.39	32.39	32.53	32.35	77
September 24, 2025	32.15	32.57	32.57	32.57	32.15	820
September 23, 2025	32.25	32.13	32.13	32.25	32.11	338
September 22, 2025	31.97	32.07	32.07	32.07	31.85	41
September 19, 2025	32.29	32.08	32.08	32.29	32.06	425
September 18, 2025	32.01	32.17	32.17	32.24	32	425
September 17, 2025	32.17	31.93	31.93	32.17	31.92	16
September 16, 2025	32.43	32.04	32.04	32.43	32.04	1
September 15, 2025	32.24	32.43	32.43	32.49	32.24	1,342
September 12, 2025	32.29	32.03	32.03	32.29	31.95	263
September 11, 2025	31.95	32.14	32.14	32.14	31.95	263
September 10, 2025	32.01	31.98	31.98	32.03	31.98	6
September 09, 2025	32.14	31.93	31.93	32.14	31.91	1,694
September 08, 2025	32.08	32.07	32.07	32.13	32.07	377
September 05, 2025	31.96	31.79	31.79	32	31.79	377
September 04, 2025	31.59	31.77	31.77	31.79	31.59	1,878
September 03, 2025	31.75	31.64	31.64	31.78	31.64	1,878
September 02, 2025	32.32	31.63	31.63	32.32	31.63	1,264
September 01, 2025	32.25	32.34	32.34	32.37	32.18	1,883
August 29, 2025	32.14	32.15	32.15	32.15	32.06	47
August 28, 2025	32.39	32.17	32.17	32.39	32.14	12
August 27, 2025	32.63	32.12	32.12	32.63	32.12	12
August 26, 2025	32.46	32.53	32.53	32.53	32.46	454
August 25, 2025	32.67	32.66	32.66	32.74	32.66	454
August 22, 2025	32.55	32.83	32.83	32.92	32.55	2,321
August 21, 2025	32.49	32.54	32.54	32.54	32.47	2,321
August 20, 2025	32.29	32.48	32.48	32.54	32.29	2,023
August 19, 2025	32.63	32.65	32.65	32.65	32.57	517
August 18, 2025	32.58	32.67	32.67	32.71	32.58	1,041
August 15, 2025	32.91	32.66	32.66	32.91	32.62	3,265
August 14, 2025	32.54	32.66	32.66	32.72	32.54	7,374
August 13, 2025	32.67	32.53	32.53	32.75	32.53	772
August 12, 2025	32.43	32.54	32.54	32.72	32.3	1,983
August 11, 2025	32.3	32.3	32.3	32.3	32.2	6
August 08, 2025	32.27	32.42	32.42	32.5	32.27	32
August 07, 2025	31.81	32.24	32.24	32.35	31.81	7
August 06, 2025	31.94	31.91	31.91	31.94	31.77	136
August 05, 2025	31.73	31.73	31.73	31.79	31.73	800
August 04, 2025	31.32	31.54	31.54	31.58	31.32	6,274
August 01, 2025	31.49	31.14	31.14	31.49	31.13	1,074
July 31, 2025	31.89	31.94	31.94	32	31.89	339
July 30, 2025	31.91	31.87	31.87	31.96	31.85	774
July 29, 2025	31.86	31.88	31.88	32.03	31.82	631
July 28, 2025	32.46	31.69	31.69	32.46	31.69	1,068
July 25, 2025	31.99	32.17	32.17	32.29	31.99	1,110
July 24, 2025	32.42	32.2	32.2	32.55	32.14	2,065
July 23, 2025	31.83	32.17	32.17	32.17	31.83	111
July 22, 2025	31.56	31.15	31.15	31.56	31.15	49
July 21, 2025	31.57	31.62	31.62	31.62	31.55	464
July 18, 2025	31.67	31.54	31.54	31.73	31.54	913
July 17, 2025	31.68	31.65	31.65	31.68	31.51	529
July 16, 2025	31.56	31.45	31.45	31.62	31.45	145
July 15, 2025	32.06	31.77	31.77	32.06	31.77	834
July 14, 2025	31.67	31.9	31.9	31.9	31.67	91
July 11, 2025	32.05	31.96	31.96	32.05	31.85	474
July 10, 2025	32.21	32.19	32.19	32.24	32.14	1,334
July 09, 2025	31.87	32.15	32.15	32.26	31.87	107
July 08, 2025	31.48	31.76	31.76	31.89	31.48	312
July 07, 2025	31.18	31.42	31.42	31.42	31.18	16

First Trust Germany AlphaDEX UCITS ETF (FTGG.DE) XETRA