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 (%)
Nov 28, 2014 30.11 30.11 29.98 30.01 9,127 -0.13(-0.43%)
Nov 26, 2014 30.14 30.14 30.14 0 +0.19(+0.62%)
Nov 25, 2014 29.85 30.00 29.85 29.95 44,247 +0.18(+0.60%)
Nov 24, 2014 29.75 29.79 29.68 29.77 8,627 +0.36(+1.24%)
Nov 21, 2014 29.57 29.59 29.36 29.41 93,366 +0.14(+0.47%)
Nov 20, 2014 29.08 29.29 29.06 29.27 46,023 +0.15(+0.53%)
Nov 19, 2014 29.16 29.22 29.01 29.12 54,997 +0.11(+0.36%)
Nov 18, 2014 28.83 29.05 28.83 29.01 7,882 +0.60(+2.12%)
Nov 17, 2014 28.26 28.44 28.26 28.41 5,071 +0.13(+0.45%)
Nov 14, 2014 27.95 28.29 27.95 28.28 3,368 +0.09(+0.32%)
Nov 13, 2014 28.19 28.23 28.19 28.19 4,468 +0.02(+0.06%)
Nov 12, 2014 28.24 28.24 28.06 28.18 12,017 -0.41(-1.44%)
Nov 11, 2014 28.39 28.60 28.39 28.59 4,829 +0.20(+0.71%)
Nov 10, 2014 28.36 28.42 28.36 28.39 27,088 +0.18(+0.63%)
Nov 07, 2014 28.17 28.27 28.16 28.21 3,866 -0.04(-0.15%)
Nov 06, 2014 28.40 28.40 28.21 28.25 7,444 +0.03(+0.11%)
Nov 05, 2014 28.17 28.23 28.11 28.22 6,060 +0.04(+0.15%)
Nov 04, 2014 28.15 28.23 28.08 28.18 7,037 -0.06(-0.21%)
Nov 03, 2014 28.21 28.28 28.13 28.24 200,044 -0.08(-0.28%)
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%)
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.