Indicators

Germany Alphadex Fund FT (NQ: FGM )

37.53 -0.88 (-2.30%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.11	35.11	35.11	35.11	224	-0.09(-0.27%)
May 28, 2020	35.28	35.57	35.21	35.21	1,606	+0.91(+2.64%)
May 27, 2020		34.30	34.30	34.30	180	+0.00(+0.00%)
May 26, 2020	34.37	34.57	34.12	34.30	1,072	+1.34(+4.07%)
May 22, 2020	32.81	33.37	32.81	32.96	1,909	-0.02(-0.07%)
May 21, 2020	33.11	33.11	32.85	32.98	512	-0.10(-0.30%)
May 20, 2020	32.78	33.08	32.78	33.08	598	+0.45(+1.36%)
May 19, 2020	33.00	33.00	32.64	32.64	921	+0.55(+1.72%)
May 18, 2020	31.98	32.09	31.96	32.09	1,551	+1.40(+4.55%)
May 15, 2020		30.69	30.69	30.69	229	+0.00(+0.00%)
May 14, 2020	30.39	30.69	30.29	30.69	1,963	-0.40(-1.28%)
May 13, 2020	31.67	31.67	30.85	31.09	4,144	-0.49(-1.55%)
May 12, 2020	31.84	32.30	31.58	31.58	1,607	-0.36(-1.11%)
May 11, 2020	31.98	32.12	31.94	31.94	580	-0.28(-0.86%)
May 08, 2020	32.35	32.37	32.06	32.21	2,920	+0.47(+1.49%)
May 07, 2020	31.32	31.89	31.32	31.74	2,856	+0.76(+2.44%)
May 06, 2020	31.43	31.43	30.98	30.98	1,611	+0.04(+0.13%)
May 05, 2020	31.01	31.21	30.90	30.94	8,554	+0.40(+1.30%)
May 04, 2020	30.40	30.55	30.20	30.55	3,377	+0.11(+0.37%)

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.