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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	31.18	31.12	31.12	31.18	31.01	2,126
July 03, 2025	31.27	31.19	31.19	31.27	31.12	190
July 02, 2025	31.08	31.21	31.21	31.21	31.08	167
July 01, 2025	31.34	30.98	30.98	31.34	30.96	1,108
June 30, 2025	31.57	31.35	31.35	31.57	31.35	750
June 27, 2025	31.2	31.39	31.39	31.41	31.05	139
June 26, 2025	30.92	31.02	31.02	31.06	30.92	3,136
June 25, 2025	31.41	31.35	31.35	31.41	31.16	2,887
June 24, 2025	31.37	31.38	31.38	31.5	31.37	1,115
June 23, 2025	30.81	30.92	30.92	30.95	30.8	1,115
June 20, 2025	30.85	30.97	30.97	31.02	30.85	369
June 19, 2025	30.93	30.66	30.66	30.93	30.66	371
June 18, 2025	31.19	31.1	31.1	31.19	31	371
June 17, 2025	31.31	31.2	31.2	31.31	31.2	371
June 16, 2025	31.52	31.74	31.74	31.74	31.51	308
June 13, 2025	31.29	31.38	31.38	31.38	31.28	70
June 12, 2025	31.64	31.7	31.7	31.74	31.46	258
June 11, 2025	31.76	31.77	31.77	31.81	31.76	241
June 10, 2025	31.89	31.74	31.74	31.9	31.74	1,503
June 09, 2025	32.01	31.95	31.95	32.01	31.93	2,770
June 06, 2025	32.23	32.04	32.04	32.23	32.04	138
June 05, 2025	32.01	32.18	32.18	32.2	32.01	468
June 04, 2025	31.94	31.92	31.92	32.01	31.77	1,403
June 03, 2025	31.79	31.69	31.69	31.79	31.67	186
June 02, 2025	31.84	31.73	31.73	31.84	31.51	728
May 30, 2025	31.92	31.88	31.88	32.1	31.84	3,798
May 29, 2025	32.19	31.91	31.91	32.19	31.91	72
May 28, 2025	32.14	31.97	31.97	32.14	31.97	226
May 27, 2025	31.81	32.01	32.01	32.1	31.81	892
May 26, 2025	31.77	31.74	31.74	31.77	31.7	1,163

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