First Trust Germany AlphaDEX Fund Historical Data - FGM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.01	7.21995682418	41.69	44.56	41.69	289	43.38617197	SP
4	4.62	11.5269461078	40.08	44.56	40.08	261	41.9882929	SP
12	6.74	17.7555321391	37.96	44.56	35.98	583	39.66147012	SP
26	7.23	19.2954363491	37.47	44.56	35.98	413	39.20022958	SP
52	6.92	18.3165696136	37.78	44.56	35	672	38.95776194	SP
156	-6.27	-12.3013537375	50.97	50.97	27.54	3815	41.04160033	SP
260	0.49	1.10834652793	44.21	60.8168	24.38	4398	44.06451312	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	43.9178	0.48	1.10	43.9	43.9178	43.9	120
1739489700	43.4411	0.88	2.07	43.36	43.4411	43.02	908
1739403300	42.56	0.66	1.58	41.9	42.56	41.9	116
1739316900	41.9	0.19	0.45	41.69	41.9	41.69	12
1739230500	41.7125	0.29	0.70	41.67	41.7125	41.67	6
1738971300	41.421	-0.52	-1.25	41.421	41.421	41.421	43
1738884900	41.9438	0.44	1.07	41.85	41.9438	41.85	141
1738798500	41.5	0.27	0.65	41.43	41.5	41.43	28
1738712100	41.2301	0.34	0.82	41.09	41.2301	41.09	4
1738625700	40.8929	-0.94	-2.24	40.54	40.8929	40.54	448
1738366500	41.8305	-0.22	-0.52	41.97	42.02	41.8305	250
1738280100	42.0498	0.42	1.01	42.13	42.15	42.0498	162
1738193700	41.63	-0.05	-0.12	41.62	41.7	41.62	849
1738107300	41.6797	0.09	0.22	41.46	41.6797	41.46	344
1738020900	41.59	-0.12	-0.29	41.41	41.59	41.41	5
1737761700	41.7122	1.11	2.74	41.67	41.7122	41.65	1002
1737675300	40.6	0	0.00	40.6	40.6	40.6	0
1737588900	40.6	0.03	0.07	40.8	40.8	40.6	37
1737502500	40.57	0.94	2.36	40.08	40.57	40.08	216
1737156900	39.6329	0.41	1.06	39.6329	39.6329	39.6329	13
1737070500	39.2189	-0.03	-0.07	39.2189	39.2189	39.2189	12
1736984100	39.2447	0.67	1.74	39.031	39.2447	39.031	905
1736897700	38.5743	0.53	1.41	38.48	38.5743	38.48	526
1736811300	38.0398	-0.18	-0.47	37.84	38.0398	37.84	136
1736552100	38.22	-0.64	-1.65	38.57	38.57	38.21	118
1736379300	38.8608	-0.07	-0.18	38.64	38.8608	38.64	208
1736292900	38.93	-0.15	-0.38	39.36	39.36	38.93	47
1736206500	39.08	0.92	2.41	38.75	39.08	38.75	120
1735947300	38.16	0.14	0.38	38.16	38.16	38.16	40
1735860900	38.015	-0.39	-1.02	38.2	38.2	37.9284	852
1735688100	38.4052	0.11	0.29	38.46	38.46	38.19	1056
1735601700	38.2937	-0.28	-0.72	38.29	38.33	38.04	634
1735342500	38.57	-0.21	-0.54	38.55	38.57	38.55	60
1735256100	38.7791	0.19	0.50	38.65	38.7791	38.65	2293
1735077840	38.5867	0.32	0.83	38.5553	38.5867	38.46	374
1734996900	38.27	-0.06	-0.14	38.24	38.27	38.22	116
1734737700	38.325	0.23	0.61	38.24	38.37	38.24	451
1734651300	38.0942	0.16	0.43	38.1	38.1	38.0942	101
1734564900	37.93	-1.1	-2.81	39.06	39.06	37.93	584
1734478500	39.0278	-0.07	-0.18	35.98	39.13	35.98	282
1734392100	39.1	-0.4	-1.02	39.25	39.2713	39.1	396
1734132900	39.5012	0.14	0.36	39.57	39.57	39.5012	2
1734046500	39.36	-0.35	-0.88	39.47	39.47	39.36	95
1733960100	39.7102	0.1	0.26	39.65	39.72	39.65	14593
1733873700	39.606	-0.15	-0.39	39.62	39.62	39.57	50
1733787300	39.76	-0.19	-0.48	39.89	39.89	39.76	12
1733528100	39.95	-0.13	-0.32	40.08	40.08	39.95	49
1733441700	40.08	0.88	2.24	39.82	40.08	39.82	55
1733355300	39.2	0.27	0.70	39.21	39.21	39.2	32
1733268900	38.9263	0.28	0.72	38.79	38.9263	38.79	1765
1733182500	38.6466	0.02	0.06	38.62	38.6466	38.62	33
1732917840	38.6238	0.67	1.77	38.2601	38.6238	38.2601	175
1732750500	37.9525	0.25	0.67	37.92	37.9525	37.92	2
1732664100	37.7	-0.29	-0.76	37.96	37.96	37.7	2
1732577700	37.99	0.32	0.85	38.13	38.13	37.99	7
1732318500	37.67	0.13	0.35	37.61	37.67	37.61	52
1732232100	37.54	-0.3	-0.80	37.65	37.65	37.54	30
1732145700	37.8418	-0.22	-0.59	37.68	37.8418	37.68	88
1732059300	38.0649	-0.06	-0.16	37.97	38.0649	37.97	325
1731972900	38.1241	-0.1	-0.25	37.99	38.1241	37.99	28

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Germany AlphaDEX Fund (FGM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Germany AlphaDEX Fund (FGM) Historical

First Trust Germany AlphaDEX Fund (FGM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free