First Trust Germany AlphaDEX® Fund

FGM
🏛️ usa →
57.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 53.88 53.88 53.60 53.67 0.0M
2021-12-30 53.60 53.98 53.60 53.98 0.0M
2021-12-29 53.66 53.82 53.66 53.82 0.0M
2021-12-28 54.21 54.21 53.60 53.60 0.0M
2021-12-27 53.60 53.65 53.60 53.65 0.0M
2021-12-23 53.15 53.20 53.13 53.20 0.0M
2021-12-22 53.23 53.25 52.99 53.25 0.0M
2021-12-21 52.60 52.60 51.96 52.41 0.0M
2021-12-20 52.14 52.20 51.78 52.20 0.0M
2021-12-17 52.66 53.14 52.02 52.23 0.0M
2021-12-16 53.50 53.93 53.12 53.36 0.0M
2021-12-15 52.83 53.09 52.76 53.01 0.0M
2021-12-14 53.14 53.25 52.56 52.68 0.0M
2021-12-13 53.56 53.74 52.56 53.35 0.0M
2021-12-10 53.24 53.78 53.13 53.26 0.0M
2021-12-09 53.84 53.86 53.25 53.86 0.0M
2021-12-08 53.65 54.25 53.63 54.01 0.0M
2021-12-07 53.29 53.88 53.29 53.83 0.0M
2021-12-06 52.28 52.59 52.28 52.59 0.0M
2021-12-03 52.54 52.54 52.11 52.15 0.0M
2021-12-02 52.91 52.92 52.54 52.54 0.0M
2021-12-01 53.34 53.34 52.61 52.61 0.0M
2021-11-30 53.46 53.46 52.57 52.91 0.0M
2021-11-29 53.27 53.27 52.93 53.22 0.0M
2021-11-26 53.70 53.70 53.27 53.27 0.0M
2021-11-24 54.42 54.42 54.22 54.25 0.0M
2021-11-23 55.00 55.16 54.58 54.82 0.0M
2021-11-22 55.57 55.57 55.55 55.55 0.0M
2021-11-19 56.30 56.30 55.89 55.90 0.0M
2021-11-18 56.53 56.62 56.53 56.62 0.0M
2021-11-17 56.22 56.33 56.22 56.33 0.0M
2021-11-16 56.19 56.19 56.19 56.19 0.0M
2021-11-15 56.50 56.50 56.45 56.45 0.0M
2021-11-12 56.46 56.46 56.19 56.46 0.0M
2021-11-11 56.10 56.10 56.09 56.09 0.0M
2021-11-10 56.39 56.39 55.92 55.92 0.0M
2021-11-09 56.50 56.61 56.50 56.61 0.0M
2021-11-08 56.60 56.60 56.45 56.45 0.0M
2021-11-05 56.48 56.63 56.48 56.63 0.0M
2021-11-04 56.77 56.77 56.73 56.76 0.0M
2021-11-03 56.34 56.92 56.31 56.92 0.0M
2021-11-02 56.58 56.86 56.58 56.86 0.0M
2021-11-01 56.18 56.34 55.82 56.14 0.0M
2021-10-29 55.77 56.11 55.43 55.67 0.0M
2021-10-28 56.25 56.50 56.25 56.49 0.0M
2021-10-27 56.84 56.90 56.24 56.41 0.0M
2021-10-26 56.67 56.67 56.57 56.57 0.0M
2021-10-25 56.59 56.59 56.45 56.45 0.0M
2021-10-22 56.38 56.72 56.38 56.45 0.0M
2021-10-21 56.16 56.25 55.93 56.08 0.0M
2021-10-20 55.66 55.97 55.63 55.97 0.0M
2021-10-19 55.93 55.93 55.73 55.73 0.0M
2021-10-18 55.41 55.65 55.41 55.65 0.0M
2021-10-15 56.00 56.05 55.60 56.04 0.0M
2021-10-14 55.13 55.69 55.13 55.44 0.0M
2021-10-13 54.65 55.08 54.65 54.94 0.0M
2021-10-12 54.21 54.50 54.21 54.22 0.0M
2021-10-11 54.20 54.46 54.20 54.22 0.0M
2021-10-08 54.39 54.39 54.39 54.39 0.0M
2021-10-07 54.02 54.27 54.02 54.10 0.0M
2021-10-06 53.63 53.94 53.34 53.83 0.0M
2021-10-05 54.88 54.88 54.88 54.88 0.0M
2021-10-04 54.94 54.94 54.36 54.53 0.0M
2021-10-01 54.81 54.85 54.42 54.79 0.0M
2021-09-30 55.11 55.11 54.91 54.91 0.0M
2021-09-29 55.28 55.40 55.26 55.26 0.0M
2021-09-28 55.42 55.42 55.12 55.31 0.0M
2021-09-27 56.05 56.32 56.05 56.32 0.0M
2021-09-24 56.44 56.48 56.33 56.48 0.0M
2021-09-23 57.21 57.21 57.17 57.19 0.0M
2021-09-22 56.30 56.69 56.30 56.67 0.0M
2021-09-21 56.32 56.62 56.25 56.27 0.0M
2021-09-20 55.94 55.94 55.42 55.61 0.0M
2021-09-17 57.29 57.29 56.83 57.17 0.0M
2021-09-16 57.65 57.83 57.65 57.81 0.0M
2021-09-15 58.23 58.23 58.18 58.18 0.0M
2021-09-14 58.33 58.46 58.30 58.38 0.0M
2021-09-13 58.21 58.34 58.06 58.34 0.0M
2021-09-10 58.54 58.54 58.21 58.21 0.0M
2021-09-09 58.41 58.70 58.39 58.40 0.0M
2021-09-08 58.52 58.97 58.21 58.49 0.0M
2021-09-07 59.22 59.22 59.11 59.11 0.0M
2021-09-03 59.03 59.03 59.02 59.02 0.0M
2021-09-02 58.87 59.36 58.66 58.66 0.0M
2021-09-01 58.56 58.82 58.56 58.82 0.0M
2021-08-31 58.09 58.59 58.06 58.59 0.0M
2021-08-30 58.47 59.00 58.44 58.70 0.0M
2021-08-27 58.35 58.45 58.34 58.45 0.0M
2021-08-26 58.07 58.10 57.81 58.10 0.0M
2021-08-25 58.45 58.45 58.45 58.45 0.0M
2021-08-24 58.40 58.55 58.26 58.55 0.0M
2021-08-23 58.09 58.15 57.87 58.15 0.0M
2021-08-20 57.31 57.71 57.31 57.71 0.0M
2021-08-19 57.30 57.72 57.30 57.52 0.0M
2021-08-18 57.98 58.51 57.76 58.11 0.0M
2021-08-17 57.76 57.76 57.60 57.60 0.0M
2021-08-16 58.22 58.27 58.09 58.27 0.0M
2021-08-13 58.25 58.77 58.25 58.50 0.0M
2021-08-12 57.76 58.24 57.76 57.99 0.0M
2021-08-11 57.62 57.89 57.32 57.67 0.0M
2021-08-10 57.30 57.76 57.30 57.64 0.0M
2021-08-09 57.07 57.69 57.07 57.39 0.0M
2021-08-06 57.43 57.43 57.01 57.31 0.0M
2021-08-05 57.51 58.03 57.43 57.71 0.0M
2021-08-04 57.43 57.94 57.26 57.56 0.0M
2021-08-03 57.52 57.60 57.21 57.60 0.0M
2021-08-02 57.31 57.54 57.20 57.34 0.0M
2021-07-30 57.48 57.48 56.83 57.15 0.0M
2021-07-29 57.44 57.55 57.44 57.55 0.0M
2021-07-28 56.89 57.34 56.73 57.16 0.0M
2021-07-27 56.97 57.03 56.97 57.03 0.0M
2021-07-26 57.85 57.85 57.60 57.60 0.0M
2021-07-23 57.57 57.93 57.27 57.56 0.0M
2021-07-22 57.38 57.38 57.00 57.06 0.0M
2021-07-21 56.41 57.12 56.41 56.85 0.0M
2021-07-20 55.47 55.47 55.47 55.47 0.0M
2021-07-19 56.70 56.70 55.46 55.90 0.0M
2021-07-16 57.03 57.03 56.64 56.75 0.0M
2021-07-15 57.20 57.38 56.99 57.24 0.0M
2021-07-14 57.83 58.01 57.57 57.60 0.0M
2021-07-13 57.62 57.71 57.34 57.69 0.0M
2021-07-12 57.94 58.34 57.94 58.22 0.0M
2021-07-09 57.20 57.20 57.20 57.20 0.0M
2021-07-08 56.27 56.90 56.27 56.54 0.0M
2021-07-07 57.34 57.50 57.16 57.35 0.0M
2021-07-06 57.25 57.25 56.62 57.06 0.0M
2021-07-02 57.34 57.34 57.10 57.28 0.0M
2021-07-01 57.35 57.66 57.15 57.17 0.0M
2021-06-30 57.00 57.29 56.43 57.04 0.0M
2021-06-29 57.79 57.79 57.58 57.70 0.0M
2021-06-28 57.55 57.59 57.44 57.44 0.0M
2021-06-25 57.90 58.01 57.90 57.98 0.0M
2021-06-24 57.81 57.91 57.64 57.83 0.0M
2021-06-23 58.12 58.12 57.72 57.86 0.0M
2021-06-22 58.12 58.58 58.12 58.43 0.0M
2021-06-21 58.07 58.30 58.07 58.30 0.0M
2021-06-18 57.40 57.59 57.13 57.29 0.0M
2021-06-17 58.54 58.54 58.30 58.31 0.0M
2021-06-16 59.62 59.62 58.99 58.99 0.0M
2021-06-15 59.84 59.86 59.61 59.70 0.0M
2021-06-14 60.08 60.17 59.99 59.99 0.0M
2021-06-11 59.91 60.00 59.89 59.89 0.0M
2021-06-10 59.68 59.84 59.68 59.81 0.0M
2021-06-09 59.81 59.96 59.80 59.80 0.0M
2021-06-08 60.42 60.42 60.19 60.25 0.0M
2021-06-07 60.79 60.82 60.75 60.75 0.0M
2021-06-04 60.05 60.40 60.05 60.26 0.0M
2021-06-03 59.61 59.66 59.46 59.66 0.0M
2021-06-02 59.63 59.77 59.63 59.74 0.0M
2021-06-01 60.06 60.06 59.78 59.82 0.0M
2021-05-28 58.60 58.81 58.60 58.81 0.0M
2021-05-27 58.40 58.75 58.40 58.60 0.0M
2021-05-26 58.55 58.55 58.35 58.35 0.0M
2021-05-25 58.53 58.68 58.46 58.58 0.0M
2021-05-24 58.11 58.25 58.11 58.25 0.0M
2021-05-21 57.62 57.76 57.54 57.73 0.0M
2021-05-20 57.11 57.14 57.11 57.14 0.0M
2021-05-19 56.22 56.77 56.08 56.28 0.0M
2021-05-18 57.48 57.48 57.30 57.43 0.0M
2021-05-17 56.69 56.97 56.62 56.74 0.0M
2021-05-14 56.35 56.59 56.25 56.25 0.0M
2021-05-13 55.11 55.59 54.94 55.34 0.0M
2021-05-12 55.14 55.14 54.71 54.71 0.0M
2021-05-11 54.99 55.42 54.94 55.27 0.0M
2021-05-10 56.29 56.29 56.01 56.01 0.0M
2021-05-07 56.10 56.50 56.10 56.50 0.0M
2021-05-06 55.58 55.81 55.32 55.81 0.1M
2021-05-05 55.54 55.81 55.54 55.81 0.0M
2021-05-04 55.97 55.97 54.82 55.05 0.0M
2021-05-03 56.40 56.70 56.40 56.69 0.0M
2021-04-30 56.30 56.30 55.75 55.84 0.0M
2021-04-29 57.00 57.00 56.45 56.65 0.0M
2021-04-28 57.33 57.49 57.13 57.34 0.0M
2021-04-27 56.91 57.35 56.91 57.15 0.0M
2021-04-26 57.01 57.17 57.01 57.05 0.0M
2021-04-23 56.67 56.99 56.67 56.93 0.0M
2021-04-22 56.35 56.39 55.94 56.02 0.0M
2021-04-21 55.30 56.08 55.30 55.93 0.0M
2021-04-20 56.13 56.20 55.95 56.20 0.0M
2021-04-19 56.97 56.97 56.62 56.86 0.0M
2021-04-16 56.93 57.42 56.93 57.42 0.0M
2021-04-15 56.40 56.59 56.32 56.46 0.0M
2021-04-14 55.94 55.94 55.83 55.83 0.0M
2021-04-13 55.92 55.92 55.75 55.81 0.0M
2021-04-12 55.48 55.48 55.31 55.35 0.0M
2021-04-09 55.31 55.43 55.31 55.41 0.0M
2021-04-08 55.92 55.92 55.00 55.33 0.0M
2021-04-07 55.70 55.70 55.20 55.26 0.0M
2021-04-06 55.21 56.25 55.21 55.57 0.0M
2021-04-05 55.60 56.09 55.58 55.86 0.0M
2021-04-01 54.09 55.08 54.09 54.85 0.0M
2021-03-31 53.88 53.98 53.60 53.82 0.0M
2021-03-30 53.31 53.79 53.31 53.50 0.0M
2021-03-29 53.12 53.32 53.06 53.06 0.0M
2021-03-26 53.25 53.63 53.20 53.44 0.0M
2021-03-25 52.17 52.56 52.17 52.56 0.0M
2021-03-24 52.82 52.89 52.49 52.65 0.0M
2021-03-23 53.74 53.83 53.13 53.16 0.0M
2021-03-22 53.80 54.22 53.80 54.00 0.0M
2021-03-19 53.24 53.56 53.03 53.33 0.0M
2021-03-18 53.87 53.91 53.74 53.79 0.0M
2021-03-17 53.32 53.95 53.01 53.80 0.0M
2021-03-16 53.13 53.43 53.01 53.16 0.0M
2021-03-15 52.42 52.88 52.18 52.65 0.0M
2021-03-12 52.15 52.88 52.15 52.72 0.0M
2021-03-11 52.74 52.88 52.68 52.77 0.0M
2021-03-10 52.40 52.42 51.98 52.42 0.0M
2021-03-09 51.92 51.92 51.92 51.92 0.0M
2021-03-08 51.28 51.69 50.93 51.34 0.0M
2021-03-05 50.69 50.69 50.69 50.69 0.0M
2021-03-04 51.62 51.72 51.08 51.27 0.0M
2021-03-03 51.84 52.12 51.41 51.41 0.0M
2021-03-02 52.01 52.01 51.54 51.56 0.0M
2021-03-01 51.58 52.00 51.40 51.49 0.0M
2021-02-26 51.50 51.50 51.05 51.05 0.0M
2021-02-25 52.43 52.43 52.04 52.04 0.0M
2021-02-24 51.91 52.08 51.91 52.08 0.0M
2021-02-23 51.54 51.72 51.07 51.55 0.0M
2021-02-22 52.33 52.65 52.33 52.65 0.0M
2021-02-19 52.90 53.00 52.90 53.00 0.0M
2021-02-18 52.52 52.52 52.39 52.39 0.0M
2021-02-17 52.50 52.50 52.34 52.42 0.0M
2021-02-16 53.36 53.36 53.17 53.20 0.0M
2021-02-12 52.57 53.00 52.57 52.87 0.0M
2021-02-11 52.78 52.97 52.78 52.87 0.0M
2021-02-10 52.25 52.36 52.14 52.14 0.0M
2021-02-09 52.53 52.65 52.48 52.48 0.0M
2021-02-08 52.82 52.83 52.57 52.70 0.0M
2021-02-05 52.05 52.53 52.05 52.53 0.0M
2021-02-04 52.00 52.07 51.85 51.94 0.0M
2021-02-03 52.24 52.52 52.24 52.52 0.0M
2021-02-02 51.78 52.11 51.78 52.11 0.0M
2021-02-01 51.65 51.65 51.57 51.57 0.0M
2021-01-29 51.55 51.55 51.16 51.16 0.0M
2021-01-28 51.77 52.09 51.77 51.87 0.0M
2021-01-27 51.05 51.55 50.75 51.31 0.0M
2021-01-26 52.59 52.59 52.41 52.55 0.0M
2021-01-25 52.08 52.24 52.07 52.24 0.0M
2021-01-22 52.75 52.97 52.65 52.91 0.0M
2021-01-21 52.94 53.13 52.77 53.07 0.0M
2021-01-20 52.30 52.38 52.19 52.32 0.0M
2021-01-19 51.94 51.94 51.59 51.73 0.0M
2021-01-15 51.72 51.81 51.72 51.81 0.0M
2021-01-14 52.45 52.81 52.45 52.64 0.0M
2021-01-13 52.31 52.42 52.31 52.42 0.0M
2021-01-12 51.97 52.46 51.95 52.45 0.0M
2021-01-11 51.65 51.95 51.65 51.89 0.0M
2021-01-08 52.83 52.85 52.66 52.80 0.0M
2021-01-07 52.86 52.97 52.77 52.96 0.0M
2021-01-06 52.95 53.26 52.65 53.02 0.0M
2021-01-05 52.79 52.79 52.74 52.74 0.0M
2021-01-04 52.65 52.65 51.67 52.00 0.0M