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 (%)
May 30, 2014 34.90 34.98 34.82 34.98 13,997 +0.16(+0.47%)
May 29, 2014 34.73 34.84 34.72 34.81 20,233 +0.04(+0.12%)
May 28, 2014 34.86 34.86 34.63 34.77 26,573 +0.05(+0.15%)
May 27, 2014 34.81 34.81 34.66 34.72 10,545 +0.51(+1.49%)
May 23, 2014 34.21 34.21 34.21 0 +0.24(+0.71%)
May 22, 2014 34.03 34.03 33.96 33.96 7,582 -0.18(-0.52%)
May 21, 2014 34.03 34.16 33.92 34.14 21,181 +0.36(+1.05%)
May 20, 2014 33.87 33.88 33.71 33.79 10,654 -0.13(-0.37%)
May 19, 2014 34.00 34.03 33.83 33.91 4,173 +0.21(+0.62%)
May 16, 2014 33.78 33.78 33.45 33.70 3,650 -0.27(-0.81%)
May 15, 2014 33.83 34.00 33.72 33.98 6,144 -0.13(-0.38%)
May 14, 2014 34.19 34.26 34.09 34.11 16,830 -0.13(-0.38%)
May 13, 2014 34.11 34.26 34.02 34.24 6,491 -0.16(-0.47%)
May 12, 2014 34.63 34.63 34.33 34.40 11,257 +0.45(+1.33%)
May 09, 2014 34.13 34.19 33.87 33.95 25,684 -0.08(-0.23%)
May 08, 2014 34.46 34.46 33.99 34.03 57,537 -0.16(-0.47%)
May 07, 2014 34.07 34.19 34.07 34.19 2,465 +0.17(+0.50%)
May 06, 2014 34.09 34.09 33.99 34.02 5,632 +0.02(+0.06%)
May 05, 2014 33.37 34.03 33.37 34.00 6,572 -0.19(-0.56%)
May 02, 2014 33.99 34.19 33.99 34.19 14,695 +0.09(+0.27%)
May 01, 2014 34.28 34.38 34.10 34.10 13,154 -0.21(-0.61%)
Apr 30, 2014 34.10 34.31 34.08 34.31 4,257 +0.29(+0.85%)
Apr 29, 2014 34.14 34.14 33.93 34.02 8,052 +0.27(+0.81%)
Apr 28, 2014 33.82 33.83 33.44 33.75 9,793 +0.05(+0.14%)
Apr 25, 2014 33.86 33.86 33.54 33.70 6,456 -0.41(-1.20%)
Apr 24, 2014 34.30 34.30 33.83 34.11 11,311 -0.09(-0.27%)
Apr 23, 2014 34.35 34.35 34.04 34.20 2,806 -0.02(-0.07%)
Apr 22, 2014 34.11 34.27 34.11 34.22 5,339 +0.52(+1.54%)
Apr 21, 2014 33.70 33.70 33.53 33.70 1,737 +0.01(+0.04%)
Apr 17, 2014 33.69 33.69 33.69 0 +0.39(+1.18%)
Apr 16, 2014 32.91 33.36 32.91 33.30 307,220 +0.44(+1.33%)
Apr 15, 2014 32.78 33.01 32.38 32.86 8,268 -0.25(-0.76%)
Apr 14, 2014 33.29 33.29 33.04 33.11 14,685 -0.48(-1.42%)
Apr 11, 2014 33.71 33.71 33.46 33.59 4,856 -0.24(-0.71%)
Apr 10, 2014 34.35 34.35 33.83 33.83 3,583 -0.67(-1.93%)
Apr 09, 2014 34.24 34.54 34.07 34.50 9,233 +0.66(+1.96%)
Apr 08, 2014 33.57 33.89 33.55 33.83 4,142 -0.38(-1.12%)
Apr 07, 2014 34.30 34.30 33.98 34.22 4,346 -0.34(-1.00%)
Apr 04, 2014 34.83 34.83 34.46 34.56 6,899 -0.02(-0.05%)
Apr 03, 2014 34.53 34.59 34.37 34.58 6,651 +0.02(+0.05%)
Apr 02, 2014 34.73 34.78 34.54 34.56 13,819 -0.07(-0.21%)
Apr 01, 2014 34.57 34.63 34.47 34.63 7,348 +0.35(+1.02%)
Mar 31, 2014 34.27 34.30 34.23 34.28 5,160 +0.19(+0.56%)
Mar 28, 2014 34.00 34.09 33.92 34.09 5,374 +0.32(+0.96%)
Mar 27, 2014 33.73 33.79 33.71 33.77 5,335 -0.03(-0.10%)
Mar 26, 2014 33.92 33.92 33.70 33.80 7,565 -0.01(-0.02%)
Mar 25, 2014 33.63 33.82 33.53 33.81 17,547 +0.40(+1.21%)
Mar 24, 2014 33.28 33.47 32.99 33.41 15,572 -0.13(-0.38%)
Mar 21, 2014 33.81 33.83 33.39 33.53 3,036 -0.14(-0.41%)
Mar 20, 2014 33.53 33.73 33.44 33.67 8,357 -0.06(-0.18%)
Mar 19, 2014 34.36 34.36 33.72 33.73 9,031 -0.39(-1.14%)
Mar 18, 2014 33.98 34.13 33.98 34.12 4,588 +0.55(+1.65%)
Mar 17, 2014 33.29 33.79 33.29 33.57 5,113 +0.35(+1.05%)
Mar 14, 2014 33.24 33.31 33.06 33.22 3,640 +0.14(+0.43%)
Mar 13, 2014 34.21 34.21 32.98 33.08 40,771 -0.81(-2.38%)
Mar 12, 2014 33.86 34.06 33.70 33.88 12,412 -0.31(-0.91%)
Mar 11, 2014 34.51 34.51 34.10 34.20 9,961 -0.15(-0.43%)
Mar 10, 2014 34.26 34.34 34.06 34.34 5,433 -0.25(-0.72%)
Mar 07, 2014 34.66 34.66 34.50 34.59 27,335 -0.28(-0.81%)
Mar 06, 2014 34.88 34.97 34.75 34.88 9,502 +0.54(+1.58%)
Mar 05, 2014 34.46 34.46 34.30 34.34 17,689 +0.01(+0.02%)
Mar 04, 2014 34.25 34.43 34.25 34.33 8,627 +0.74(+2.21%)
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.