Indicators

Germany Alphadex Fund FT (NQ: FGM )

40.34 +0.28 (+0.70%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.65	32.90	32.65	32.78	3,451	+0.73(+2.28%)
Jul 28, 2022	32.25	32.33	32.05	32.05	1,522	-0.66(-2.03%)
Jul 27, 2022	31.62	32.71	31.62	32.71	1,538	+1.50(+4.81%)
Jul 26, 2022	31.55	32.00	31.21	31.21	1,932	-1.45(-4.45%)
Jul 25, 2022	32.13	32.67	32.13	32.67	4,466	+0.62(+1.93%)
Jul 22, 2022	32.25	32.28	32.05	32.05	2,119	-0.20(-0.63%)
Jul 21, 2022	32.08	32.25	32.02	32.25	2,683	-0.11(-0.33%)
Jul 20, 2022	32.63	32.63	32.31	32.36	2,410	-0.54(-1.65%)
Jul 19, 2022	32.73	33.03	32.61	32.90	1,172	+1.57(+5.02%)
Jul 18, 2022	31.56	31.75	31.33	31.33	2,392	+0.64(+2.07%)
Jul 15, 2022	30.45	30.69	30.45	30.69	313	+0.11(+0.37%)
Jul 14, 2022	29.91	30.58	29.57	30.58	28,301	+0.07(+0.22%)
Jul 13, 2022	30.41	30.51	30.41	30.51	258	-0.23(-0.74%)
Jul 12, 2022	30.74	30.74	30.74	30.74	272	+0.08(+0.25%)
Jul 11, 2022	31.18	31.18	30.66	30.66	1,793	-1.66(-5.14%)
Jul 08, 2022	31.65	32.33	31.52	32.33	22,888	+1.23(+3.97%)
Jul 07, 2022	31.15	31.22	31.09	31.09	3,964	+0.26(+0.83%)
Jul 06, 2022	30.83	30.83	30.83	30.83	127	+0.47(+1.53%)
Jul 05, 2022	30.53	30.71	30.26	30.37	3,495	-2.06(-6.34%)

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.