Indicators

Germany Alphadex Fund FT (NQ: FGM )

38.42 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.97	53.17	52.97	53.17	3,069	+0.19(+0.36%)
May 27, 2021	52.79	53.10	52.79	52.97	2,282	+0.22(+0.43%)
May 26, 2021	52.93	52.93	52.75	52.75	2,949	-0.20(-0.38%)
May 25, 2021	52.91	53.04	52.85	52.95	1,307	+0.30(+0.57%)
May 24, 2021	52.53	52.65	52.53	52.65	2,425	+0.47(+0.89%)
May 21, 2021	52.09	52.21	52.01	52.19	11,843	+0.53(+1.03%)
May 20, 2021	51.63	51.65	51.63	51.65	1,150	+0.78(+1.53%)
May 19, 2021	50.70	51.32	50.69	50.88	24,304	-1.04(-2.00%)
May 18, 2021	51.96	51.96	51.79	51.91	22,122	+0.62(+1.22%)
May 17, 2021	51.25	51.50	51.18	51.29	42,491	+0.44(+0.86%)
May 14, 2021	50.94	51.16	50.85	50.85	8,308	+0.82(+1.64%)
May 13, 2021	49.82	50.25	49.66	50.03	29,300	+0.57(+1.16%)
May 12, 2021	49.84	49.84	49.45	49.45	37,388	-0.51(-1.02%)
May 11, 2021	49.71	50.10	49.66	49.96	17,540	-0.67(-1.32%)
May 10, 2021	50.88	50.88	50.63	50.63	8,199	-0.44(-0.87%)
May 07, 2021	50.71	51.08	50.71	51.08	3,789	+0.62(+1.24%)
May 06, 2021	50.24	50.45	50.01	50.45	55,612	+0.00(+0.00%)
May 05, 2021	50.20	50.45	50.20	50.45	11,951	+0.69(+1.38%)
May 04, 2021	50.59	50.59	49.55	49.76	11,895	-1.48(-2.89%)

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.