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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.42	38.62	38.62	38.67	38.42	866
February 19, 2026	38.55	38.38	38.38	38.55	38.28	156
February 18, 2026	38.49	38.71	38.71	38.71	38.49	1,128
February 17, 2026	38.19	38.35	38.35	38.37	38.19	1,128
February 16, 2026	38.22	38.43	38.43	38.43	38.15	2,131
February 13, 2026	37.86	38.06	38.06	38.06	37.74	2,511
February 12, 2026	38.6	37.85	37.85	38.66	37.85	1,322
February 11, 2026	38.53	38.81	38.81	38.81	38.5	2,065
February 10, 2026	38.47	38.65	38.65	38.65	38.39	1,973
February 09, 2026	38.19	38.66	38.66	38.66	38.19	283
February 06, 2026	37.59	38.03	38.03	38.12	37.59	1,214
February 05, 2026	37.83	37.85	37.85	37.85	37.53	1,214
February 04, 2026	37.77	37.95	37.95	38.28	37.77	1,615
February 03, 2026	37.65	37.72	37.72	37.91	37.65	5,373
February 02, 2026	36.95	37.47	37.47	37.55	36.95	4,643
January 30, 2026	37.21	37.35	37.35	37.35	37.21	9,634
January 29, 2026	37.46	37.53	37.53	37.75	37.29	2,042
January 28, 2026	37.42	37.67	37.67	37.67	37.2	3,490
January 27, 2026	37.41	37.66	37.66	37.66	37.3	1,157
January 26, 2026	37.4	37.7	37.7	37.7	37.33	3,579
January 23, 2026	37.13	37.43	37.43	37.43	37.13	588
January 22, 2026	36.81	37.4	37.4	37.4	36.81	3,305
January 21, 2026	35.9	36.45	36.45	36.45	35.9	600
January 20, 2026	36.3	36.17	36.17	36.3	35.88	551
January 19, 2026	36.55	36.81	36.81	36.81	36.55	4,670
January 16, 2026	37.04	37.15	37.15	37.15	36.97	5,300
January 15, 2026	36.87	37.24	37.24	37.24	36.86	87
January 14, 2026	36.83	36.98	36.98	36.98	36.62	768
January 13, 2026	36.9	37.05	37.05	37.05	36.67	1,895
January 12, 2026	36.73	37.01	37.01	37.01	36.53	866
January 09, 2026	36.68	36.9	36.9	36.9	36.65	157
January 08, 2026	36.57	36.73	36.73	36.73	36.3	6,504
January 07, 2026	36.35	36.74	36.74	36.74	36.35	186
January 06, 2026	36.26	36.25	36.25	36.28	36.14	1,993
January 05, 2026	35.95	36.05	36.05	36.05	35.78	905
January 02, 2026	35.08	35.69	35.69	35.69	35.08	2,167
December 30, 2025	34.75	34.92	34.92	35.02	34.75	625
December 29, 2025	34.46	34.73	34.73	34.73	34.46	448
December 23, 2025	34.57	34.59	34.59	34.64	34.57	318
December 22, 2025	34.67	34.59	34.59	34.74	34.51	472
December 19, 2025	34.48	34.61	34.61	34.61	34.48	69
December 18, 2025	33.88	34.39	34.39	34.39	33.88	247
December 17, 2025	34.34	34.03	34.03	34.34	34	221
December 16, 2025	34.44	34.28	34.28	34.55	34.2	446
December 15, 2025	34.55	34.63	34.63	34.63	34.53	444
December 12, 2025	34.67	34.44	34.44	34.84	34.44	768
December 11, 2025	34.25	34.51	34.51	34.57	34.25	146
December 10, 2025	34.17	34.32	34.32	34.32	34.16	112
December 09, 2025	34.09	34.26	34.26	34.28	34.09	95
December 08, 2025	34.03	34.08	34.08	34.15	34.03	541
December 05, 2025	33.93	33.9	33.9	33.95	33.88	563
December 04, 2025	33.6	33.8	33.8	33.8	33.6	155
December 03, 2025	33.47	33.28	33.28	33.58	33.28	901
December 02, 2025	33.1	33.31	33.31	33.33	33.1	494
December 01, 2025	33.17	33.09	33.09	33.17	32.82	494
November 28, 2025	33.16	33.36	33.36	33.36	33.16	106
November 27, 2025	33.15	33.12	33.12	33.2	33.12	106
November 26, 2025	32.89	33.03	33.03	33.03	32.76	4,124
November 25, 2025	32.37	32.69	32.69	32.69	32.37	455
November 24, 2025	32.19	32.3	32.3	32.44	32.17	455

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