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 (%)
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%)
Aug 01, 2014 30.66 30.88 30.65 30.72 13,695 -0.15(-0.47%)
Jul 31, 2014 31.56 31.56 30.86 30.86 36,623 -0.88(-2.76%)
Jul 30, 2014 31.77 31.81 31.56 31.74 34,469 -0.18(-0.58%)
Jul 29, 2014 32.08 32.19 31.95 31.92 3,866 +0.01(+0.03%)
Jul 28, 2014 32.15 31.76 31.92 25,300 -0.23(-0.73%)
Jul 25, 2014 32.38 32.42 32.13 32.15 30,830 -0.58(-1.78%)
Jul 24, 2014 32.70 32.73 32.60 32.73 4,542 +0.17(+0.52%)
Jul 23, 2014 32.77 32.77 32.51 32.56 13,272 +0.10(+0.31%)
Jul 22, 2014 32.46 32.49 32.46 32.46 1,350 +0.08(+0.24%)
Jul 21, 2014 32.37 32.39 32.30 32.39 8,281 -0.36(-1.11%)
Jul 18, 2014 32.50 32.75 32.50 32.75 10,754 +0.09(+0.27%)
Jul 17, 2014 32.86 33.00 32.66 32.66 5,957 -0.46(-1.39%)
Jul 16, 2014 33.07 33.12 33.03 33.12 5,580 +0.33(+1.01%)
Jul 15, 2014 32.91 32.91 32.75 32.79 2,489 -0.23(-0.71%)
Jul 14, 2014 32.98 33.06 32.98 33.03 3,301 +0.20(+0.62%)
Jul 11, 2014 32.72 32.82 32.69 32.82 8,323 +0.04(+0.12%)
Jul 10, 2014 32.86 32.86 32.64 32.78 9,830 -0.60(-1.79%)
Jul 09, 2014 33.22 33.40 33.22 33.38 27,378 -0.02(-0.05%)
Jul 08, 2014 33.40 33.41 33.23 33.40 8,384 -0.46(-1.36%)
Jul 07, 2014 33.99 33.99 33.73 33.86 119,463 -0.46(-1.35%)
Jul 03, 2014 34.32 34.32 34.32 0 +0.28(+0.82%)
Jul 02, 2014 34.00 34.12 34.00 34.04 7,130 -0.01(-0.02%)
Jul 01, 2014 34.16 34.18 33.96 34.05 10,326 +0.23(+0.67%)
Jun 30, 2014 33.81 33.84 33.80 33.83 1,794 +0.03(+0.10%)
Jun 27, 2014 33.71 33.80 33.71 33.79 53,369 +0.07(+0.19%)
Jun 26, 2014 33.82 33.82 33.32 33.73 8,149 +0.02(+0.05%)
Jun 25, 2014 33.67 33.77 33.64 33.71 309,229 -0.09(-0.26%)
Jun 24, 2014 34.18 34.18 33.78 33.80 146,171 -0.72(-2.08%)
Jun 23, 2014 34.58 34.58 34.34 34.52 352,255 -0.28(-0.82%)
Jun 20, 2014 34.77 34.80 34.68 34.80 6,959 +0.14(+0.39%)
Jun 19, 2014 34.88 34.88 34.67 34.67 7,111 -0.02(-0.07%)
Jun 18, 2014 34.54 34.80 34.48 34.69 5,303 +0.28(+0.82%)
Jun 17, 2014 34.36 34.41 34.26 34.41 8,307 +0.15(+0.43%)
Jun 16, 2014 34.26 34.38 34.23 34.26 21,699 +0.03(+0.09%)
Jun 13, 2014 34.32 34.32 34.17 34.23 12,482 -0.35(-1.01%)
Jun 12, 2014 34.68 34.68 34.56 34.58 8,001 +0.07(+0.21%)
Jun 11, 2014 34.76 34.76 34.41 34.51 14,758 -0.49(-1.41%)
Jun 10, 2014 35.07 35.08 34.86 35.00 19,484 -0.14(-0.40%)
Jun 06, 2014 35.23 35.32 35.10 35.14 27,137 +0.10(+0.28%)
Jun 05, 2014 34.68 35.05 34.68 35.04 25,962 +0.30(+0.86%)
Jun 04, 2014 34.69 34.76 34.67 34.74 9,943 +0.02(+0.07%)
Jun 03, 2014 34.70 34.79 34.69 34.72 14,377 -0.19(-0.54%)
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.