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 (%)
Dec 31, 2014 29.12 29.12 29.12 0 -0.24(-0.83%)
Dec 30, 2014 29.59 29.59 29.32 29.36 10,988 -0.24(-0.82%)
Dec 29, 2014 29.67 29.73 29.59 29.60 33,852 -0.20(-0.67%)
Dec 26, 2014 29.81 29.87 29.78 29.80 7,406 +0.04(+0.15%)
Dec 24, 2014 29.76 29.76 29.76 0 +0.09(+0.31%)
Dec 23, 2014 29.66 29.75 29.65 29.66 7,639 -0.04(-0.15%)
Dec 22, 2014 29.78 29.78 29.65 29.71 10,635 +0.25(+0.85%)
Dec 19, 2014 29.49 29.57 29.35 29.46 31,013 -0.26(-0.87%)
Dec 18, 2014 29.50 29.74 29.49 29.72 19,890 +0.39(+1.32%)
Dec 17, 2014 29.15 29.50 29.10 29.33 74,724 +0.20(+0.67%)
Dec 16, 2014 29.47 29.13 18,678 +0.24(+0.83%)
Dec 15, 2014 29.38 29.38 28.82 28.89 13,751 -0.46(-1.56%)
Dec 12, 2014 29.75 29.75 29.29 29.35 85,365 -0.34(-1.14%)
Dec 11, 2014 29.84 29.93 29.69 29.69 7,146 -0.10(-0.34%)
Dec 10, 2014 29.90 29.91 29.76 29.79 3,838 -0.22(-0.73%)
Dec 09, 2014 30.00 30.02 29.83 30.01 12,320 -0.09(-0.30%)
Dec 08, 2014 30.18 30.18 30.10 30.10 6,246 -0.33(-1.09%)
Dec 05, 2014 30.26 30.45 30.25 30.43 59,583 +0.19(+0.64%)
Dec 04, 2014 30.09 30.32 30.09 30.23 39,220 +0.10(+0.32%)
Dec 03, 2014 30.12 30.14 30.06 30.14 7,815 +0.10(+0.32%)
Dec 02, 2014 29.98 30.05 29.97 30.04 14,879 -0.15(-0.51%)
Dec 01, 2014 30.34 30.34 30.19 30.19 5,951 +0.19(+0.62%)
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%)
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.