Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Alphadex Fund FT (NY: FGM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 28.36 28.40 28.23 28.32 14,760 +0.33(+1.17%)
Oct 30, 2014 27.69 28.06 27.69 27.99 4,013 +0.16(+0.57%)
Oct 29, 2014 28.29 28.31 27.81 27.83 9,721 -0.20(-0.72%)
Oct 28, 2014 27.99 28.03 27.95 28.03 8,359 +0.43(+1.55%)
Oct 27, 2014 27.55 27.61 27.81 27.60 5,474 -0.20(-0.73%)
Oct 24, 2014 27.76 27.81 27.72 27.81 22,429 +0.00(+0.00%)
Oct 23, 2014 27.72 27.86 27.69 27.81 4,339 +0.53(+1.93%)
Oct 22, 2014 27.28 27.28 37,634 -0.33(-1.20%)
Oct 21, 2014 27.50 27.63 27.46 27.61 98,253 +0.48(+1.78%)
Oct 20, 2014 26.99 27.13 26.99 27.13 2,548 +0.05(+0.19%)
Oct 17, 2014 27.15 27.08 7,445 +0.78(+2.95%)
Oct 16, 2014 26.39 26.61 26.30 40,767 -0.31(-1.16%)
Oct 15, 2014 26.47 26.61 26.10 26.61 53,338 -0.09(-0.34%)
Oct 14, 2014 26.70 26.82 26.57 26.70 114,309 +0.21(+0.80%)
Oct 13, 2014 26.98 26.98 26.49 26.49 68,691 -0.15(-0.55%)
Oct 10, 2014 26.91 26.91 26.60 26.63 11,039 -0.49(-1.80%)
Oct 09, 2014 27.77 27.77 27.02 27.12 8,530 -0.88(-3.14%)
Oct 08, 2014 27.55 28.00 27.46 28.00 7,550 +0.37(+1.35%)
Oct 07, 2014 28.02 28.02 27.63 27.63 20,809 -0.28(-1.02%)
Oct 06, 2014 28.01 28.03 27.75 27.91 99,996 -0.10(-0.35%)
Oct 03, 2014 27.90 28.01 27.85 28.01 31,366 -0.07(-0.25%)
Oct 02, 2014 28.13 28.15 27.93 28.08 16,368 -0.04(-0.15%)
Oct 01, 2014 28.24 28.25 28.06 28.12 95,555 -0.42(-1.47%)
Sep 30, 2014 28.42 28.64 28.44 28.54 10,766 -0.15(-0.51%)
Sep 29, 2014 28.87 28.87 28.57 28.69 25,103 -0.25(-0.87%)
Sep 26, 2014 28.87 28.94 28.87 28.94 4,601 +0.04(+0.14%)
Sep 25, 2014 29.02 29.02 28.87 28.90 27,614 -0.51(-1.73%)
Sep 24, 2014 29.41 29.43 29.21 29.41 20,254 -0.04(-0.15%)
Sep 23, 2014 29.64 29.64 29.38 29.45 8,851 -0.48(-1.61%)
Sep 22, 2014 29.96 29.96 29.80 29.93 4,334 -0.19(-0.62%)
Sep 19, 2014 30.25 30.25 30.06 30.12 28,317 -0.12(-0.38%)
Sep 18, 2014 30.21 30.25 30.21 30.24 2,821 +0.18(+0.60%)
Sep 17, 2014 30.26 30.28 30.06 30.06 7,757 -0.16(-0.54%)
Sep 16, 2014 30.14 30.23 29.98 30.22 13,382 +0.00(+0.01%)
Sep 15, 2014 30.18 30.24 30.15 30.21 2,801 -0.05(-0.15%)
Sep 12, 2014 30.52 30.52 30.21 30.26 6,721 -0.23(-0.74%)
Sep 11, 2014 30.50 30.50 30.38 30.48 13,445 -0.07(-0.24%)
Sep 10, 2014 30.68 30.68 30.45 30.56 4,224 -0.09(-0.28%)
Sep 09, 2014 30.57 30.66 30.57 30.64 3,047 -0.09(-0.30%)
Sep 08, 2014 30.89 30.89 30.69 30.73 3,802 -0.28(-0.91%)
Sep 05, 2014 30.90 31.02 30.90 31.02 6,864 +0.28(+0.90%)
Sep 04, 2014 30.93 31.10 30.72 30.74 10,871 -0.36(-1.15%)
Sep 03, 2014 31.31 31.31 31.06 31.10 34,133 +0.42(+1.36%)
Sep 02, 2014 30.53 30.65 30.68 6,695 +0.15(+0.49%)
Aug 29, 2014 30.53 30.53 30.53 0 -0.21(-0.68%)
Aug 28, 2014 30.81 31.07 30.74 16,346 -0.33(-1.07%)
Aug 27, 2014 31.06 31.14 31.06 31.07 32,403 +0.07(+0.23%)
Aug 26, 2014 30.91 31.12 30.91 31.00 14,679 +0.05(+0.16%)
Aug 25, 2014 30.90 30.99 30.90 30.95 15,044 +0.22(+0.72%)
Aug 22, 2014 30.72 30.76 30.72 30.73 10,376 -0.06(-0.19%)
Aug 21, 2014 30.90 30.80 30.79 24,890 +0.07(+0.24%)
Aug 20, 2014 30.65 30.73 30.65 30.72 2,747 -0.18(-0.58%)
Aug 19, 2014 30.83 30.91 30.83 30.90 5,012 +0.18(+0.58%)
Aug 18, 2014 30.18 30.72 30.18 30.72 27,953 +0.22(+0.72%)
Aug 15, 2014 30.81 30.81 30.81 30.50 6,228 -0.12(-0.40%)
Aug 14, 2014 30.63 30.65 30.56 30.62 47,507 +0.20(+0.67%)
Aug 13, 2014 30.42 30.42 30.39 30.42 7,356 +0.29(+0.95%)
Aug 12, 2014 30.41 30.41 30.10 30.13 4,337 -0.24(-0.78%)
Aug 11, 2014 30.28 30.51 30.28 30.37 6,493 +0.22(+0.72%)
Aug 08, 2014 29.84 30.02 29.84 30.15 3,158 +0.40(+1.33%)
Aug 07, 2014 29.91 29.91 29.74 29.76 19,141 -0.26(-0.87%)
Aug 06, 2014 29.97 30.10 29.90 30.02 7,102 -0.11(-0.37%)
Aug 05, 2014 30.44 30.46 30.10 30.13 15,217 -0.58(-1.90%)
Aug 04, 2014 30.72 30.78 30.51 30.71 11,859 -0.01(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.