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
2022-12-30 35.27 35.48 35.03 35.32 0.0M
2022-12-29 35.37 35.64 35.29 35.49 0.0M
2022-12-28 34.76 34.76 34.76 34.76 0.0M
2022-12-27 35.16 35.64 35.16 35.34 0.0M
2022-12-23 35.16 35.38 35.16 35.38 0.0M
2022-12-22 35.27 35.27 34.98 34.98 0.0M
2022-12-21 35.49 35.72 35.27 35.72 0.0M
2022-12-20 35.01 35.44 35.01 35.04 0.0M
2022-12-19 35.06 35.44 35.01 35.44 0.0M
2022-12-16 34.51 35.01 34.51 34.67 0.0M
2022-12-15 35.00 35.29 34.93 35.29 0.0M
2022-12-14 35.61 35.66 35.61 35.66 0.0M
2022-12-13 35.74 35.74 35.74 35.74 0.0M
2022-12-12 35.22 35.22 34.87 35.05 0.0M
2022-12-09 35.74 35.74 35.74 35.74 0.0M
2022-12-08 34.94 35.20 34.76 35.20 0.0M
2022-12-07 35.10 35.10 34.63 34.86 0.0M
2022-12-06 34.81 35.41 34.81 35.41 0.0M
2022-12-05 35.22 35.30 35.22 35.29 0.0M
2022-12-02 35.75 35.75 35.75 35.75 0.0M
2022-12-01 35.61 35.75 35.61 35.75 0.0M
2022-11-30 35.20 35.20 35.10 35.10 0.0M
2022-11-29 35.00 35.00 35.00 35.00 0.0M
2022-11-28 35.08 35.08 34.53 34.53 0.0M
2022-11-25 34.80 35.30 34.80 35.30 0.0M
2022-11-23 34.55 34.55 34.21 34.21 0.0M
2022-11-22 34.24 34.90 34.24 34.90 0.0M
2022-11-21 33.98 34.56 33.98 34.13 0.0M
2022-11-18 34.48 34.71 34.48 34.70 0.0M
2022-11-17 33.88 34.42 33.67 34.42 0.0M
2022-11-16 33.95 33.95 33.95 33.95 0.0M
2022-11-15 35.32 35.36 34.20 34.68 0.0M
2022-11-14 34.88 34.88 34.52 34.71 0.0M
2022-11-11 34.25 34.85 34.25 34.85 0.0M
2022-11-10 33.29 33.81 33.28 33.60 0.0M
2022-11-09 32.27 32.27 31.84 31.84 0.0M
2022-11-08 32.66 32.70 32.62 32.70 0.0M
2022-11-07 31.99 31.99 31.99 31.99 0.0M
2022-11-04 31.43 32.26 31.37 32.26 0.0M
2022-11-03 30.24 30.24 30.10 30.10 0.0M
2022-11-02 30.97 30.97 30.97 30.97 0.0M
2022-11-01 31.54 31.54 31.54 31.54 0.0M
2022-10-31 31.36 31.36 31.36 31.36 0.0M
2022-10-28 31.66 31.66 31.66 31.66 0.0M
2022-10-27 31.66 31.66 31.35 31.35 0.0M
2022-10-26 31.36 31.90 31.36 31.90 0.0M
2022-10-25 30.66 31.09 30.66 31.09 0.0M
2022-10-24 30.64 30.82 30.64 30.70 0.0M
2022-10-21 29.80 30.40 29.80 30.40 0.0M
2022-10-20 30.09 30.23 29.91 30.00 0.0M
2022-10-19 29.66 29.72 29.66 29.71 0.0M
2022-10-18 30.10 30.31 29.95 30.31 0.0M
2022-10-17 29.61 29.70 29.35 29.47 0.0M
2022-10-14 29.22 29.22 28.73 29.05 0.0M
2022-10-13 27.97 28.95 27.97 28.84 0.0M
2022-10-12 28.23 28.68 28.23 28.68 0.0M
2022-10-11 28.46 28.60 27.54 27.91 0.0M
2022-10-10 29.02 29.18 28.67 29.18 0.0M
2022-10-07 28.91 28.91 28.65 28.65 0.0M
2022-10-06 29.39 29.39 29.00 29.00 0.0M
2022-10-05 29.59 29.77 29.59 29.77 0.0M
2022-10-04 29.95 30.37 29.95 30.17 0.0M
2022-10-03 28.63 29.12 28.63 29.12 0.0M
2022-09-30 28.32 28.32 28.32 28.32 0.0M
2022-09-29 28.12 28.20 28.05 28.12 0.0M
2022-09-28 28.86 28.93 28.86 28.93 0.0M
2022-09-27 28.95 28.95 28.30 28.30 0.0M
2022-09-26 29.18 29.28 28.71 29.28 0.0M
2022-09-23 29.84 29.84 28.94 28.94 0.0M
2022-09-22 31.20 31.81 31.20 31.81 0.0M
2022-09-21 31.87 31.93 30.76 30.76 0.0M
2022-09-20 32.12 32.24 31.67 32.24 0.0M
2022-09-19 32.00 32.65 32.00 32.63 0.0M
2022-09-16 32.04 32.12 31.94 31.95 0.0M
2022-09-15 32.62 32.99 32.41 32.99 0.0M
2022-09-14 32.95 32.95 32.75 32.79 0.0M
2022-09-13 33.81 33.81 32.90 32.90 0.0M
2022-09-12 34.38 34.84 34.38 34.84 0.0M
2022-09-09 33.46 33.46 33.40 33.40 0.0M
2022-09-08 32.48 33.15 32.15 33.15 0.0M
2022-09-07 32.18 33.28 32.18 33.28 0.0M
2022-09-06 32.39 32.39 32.00 32.00 0.0M
2022-09-02 32.96 33.11 32.04 32.09 0.0M
2022-09-01 32.14 32.33 31.83 32.33 0.0M
2022-08-31 32.69 32.74 32.63 32.74 0.0M
2022-08-30 33.06 33.06 32.57 32.57 0.0M
2022-08-29 32.70 32.70 32.63 32.63 0.0M
2022-08-26 32.13 32.13 32.08 32.08 0.0M
2022-08-25 32.75 33.32 32.60 33.32 0.0M
2022-08-24 32.51 32.65 32.51 32.53 0.0M
2022-08-23 32.63 32.80 32.63 32.80 0.0M
2022-08-22 32.98 32.98 32.41 32.41 0.0M
2022-08-19 34.19 34.19 33.76 33.76 0.0M
2022-08-18 34.69 34.69 34.42 34.50 0.0M
2022-08-17 34.99 34.99 34.53 34.92 0.0M
2022-08-16 35.35 35.59 35.35 35.53 0.0M
2022-08-15 35.15 35.20 34.85 34.85 0.0M
2022-08-12 35.25 35.49 35.24 35.49 0.0M
2022-08-11 35.47 35.51 35.38 35.41 0.0M
2022-08-10 35.41 35.43 35.18 35.18 0.0M
2022-08-09 34.78 34.83 34.52 34.52 0.0M
2022-08-08 35.25 35.25 34.90 34.90 0.0M
2022-08-05 34.85 35.46 34.79 35.46 0.0M
2022-08-04 35.15 35.17 34.93 35.17 0.0M
2022-08-03 34.81 34.81 34.52 34.69 0.0M
2022-08-02 34.66 34.68 34.55 34.68 0.0M
2022-08-01 34.74 34.74 34.53 34.53 0.0M
2022-07-29 34.37 34.63 34.37 34.51 0.0M
2022-07-28 33.95 34.03 33.74 33.74 0.0M
2022-07-27 33.29 34.44 33.29 34.44 0.0M
2022-07-26 33.21 33.69 32.86 32.86 0.0M
2022-07-25 33.82 34.39 33.82 34.39 0.0M
2022-07-22 33.95 33.98 33.74 33.74 0.0M
2022-07-21 33.77 33.95 33.70 33.95 0.0M
2022-07-20 34.35 34.35 34.01 34.07 0.0M
2022-07-19 34.46 34.77 34.33 34.64 0.0M
2022-07-18 33.22 33.42 32.98 32.98 0.0M
2022-07-15 32.06 32.31 32.06 32.31 0.0M
2022-07-14 31.49 32.19 31.13 32.19 0.0M
2022-07-13 32.01 32.12 32.01 32.12 0.0M
2022-07-12 32.36 32.36 32.36 32.36 0.0M
2022-07-11 32.82 32.82 32.28 32.28 0.0M
2022-07-08 33.32 34.03 33.18 34.03 0.0M
2022-07-07 32.79 32.87 32.73 32.73 0.0M
2022-07-06 32.46 32.46 32.46 32.46 0.0M
2022-07-05 32.14 32.33 31.86 31.97 0.0M
2022-07-01 34.01 34.14 34.01 34.14 0.0M
2022-06-30 33.30 33.73 33.18 33.73 0.0M
2022-06-29 34.27 34.27 34.27 34.27 0.0M
2022-06-28 35.31 36.17 35.31 36.17 0.0M
2022-06-27 35.37 35.37 35.37 35.37 0.0M
2022-06-24 35.48 35.70 35.48 35.70 0.0M
2022-06-23 36.22 36.22 35.79 35.79 0.0M
2022-06-22 36.74 37.00 36.74 36.79 0.0M
2022-06-21 37.59 37.78 37.41 37.78 0.0M
2022-06-17 36.88 37.10 36.81 36.84 0.0M
2022-06-16 36.75 36.95 36.75 36.83 0.0M
2022-06-15 37.99 38.14 37.97 38.11 0.0M
2022-06-14 37.93 37.93 37.23 37.79 0.0M
2022-06-13 38.12 38.12 37.65 37.65 0.0M
2022-06-10 39.93 39.93 39.35 39.35 0.0M
2022-06-09 41.15 41.15 40.83 40.95 0.0M
2022-06-08 42.11 42.11 41.81 41.81 0.0M
2022-06-07 42.63 42.63 42.63 42.63 0.0M
2022-06-06 42.52 42.52 42.26 42.26 0.0M
2022-06-03 42.21 42.21 42.05 42.07 0.0M
2022-06-02 41.96 42.62 41.96 42.62 0.0M
2022-06-01 41.28 41.50 41.25 41.44 0.0M
2022-05-31 41.95 42.16 41.76 41.76 0.0M
2022-05-27 41.57 42.17 41.57 42.17 0.0M
2022-05-26 41.14 41.43 40.98 40.98 0.0M
2022-05-25 40.38 40.76 40.38 40.76 0.0M
2022-05-24 40.86 40.92 40.49 40.92 0.0M
2022-05-23 40.79 41.12 40.76 41.09 0.0M
2022-05-20 39.91 40.27 39.75 40.27 0.0M
2022-05-19 39.56 40.26 39.56 39.79 0.0M
2022-05-18 40.03 40.23 39.45 39.88 0.0M
2022-05-17 40.30 40.46 40.28 40.39 0.0M
2022-05-16 39.45 39.79 39.36 39.79 0.0M
2022-05-13 39.24 39.54 38.76 39.54 0.0M
2022-05-12 38.36 38.68 37.72 37.84 0.0M
2022-05-11 39.31 39.52 39.06 39.14 0.0M
2022-05-10 39.23 39.23 38.57 39.23 0.0M
2022-05-09 38.79 38.81 38.25 38.26 0.0M
2022-05-06 39.01 39.45 39.01 39.45 0.0M
2022-05-05 39.24 39.74 39.24 39.31 0.0M
2022-05-04 40.18 40.65 40.07 40.65 0.0M
2022-05-03 40.25 40.92 40.25 40.92 0.0M
2022-05-02 40.23 40.23 39.56 39.56 0.0M
2022-04-29 40.91 41.23 40.46 41.06 0.0M
2022-04-28 40.86 40.86 40.68 40.68 0.0M
2022-04-27 40.31 40.63 39.87 40.63 0.0M
2022-04-26 41.53 41.53 39.72 39.72 0.0M
2022-04-25 41.49 42.23 41.11 42.23 0.0M
2022-04-22 42.98 42.98 42.01 42.01 0.0M
2022-04-21 43.90 43.90 43.05 43.05 0.0M
2022-04-20 42.61 42.79 42.51 42.79 0.0M
2022-04-19 41.89 41.97 41.89 41.97 0.0M
2022-04-18 41.70 42.27 41.21 41.69 0.0M
2022-04-14 41.91 41.91 41.59 41.82 0.0M
2022-04-13 41.69 42.34 41.69 42.34 0.0M
2022-04-12 42.39 42.39 42.39 42.39 0.0M
2022-04-11 42.96 43.12 42.14 42.67 0.0M
2022-04-08 42.68 43.46 42.52 43.46 0.0M
2022-04-07 42.35 42.70 42.13 42.68 0.0M
2022-04-06 42.02 42.80 41.99 42.80 0.0M
2022-04-05 44.11 44.14 43.18 43.18 0.0M
2022-04-04 44.45 44.50 44.40 44.50 0.0M
2022-04-01 43.88 44.54 43.88 44.03 0.0M
2022-03-31 44.93 44.93 43.62 43.89 0.0M
2022-03-30 45.63 45.81 45.04 45.81 0.0M
2022-03-29 46.24 46.24 45.36 45.36 0.0M
2022-03-28 44.27 44.45 44.07 44.34 0.0M
2022-03-25 44.12 44.50 43.73 43.73 0.0M
2022-03-24 44.03 44.03 43.92 43.92 0.0M
2022-03-23 44.74 44.74 44.04 44.61 0.0M
2022-03-22 45.22 45.61 45.05 45.61 0.0M
2022-03-21 44.39 45.13 44.39 44.56 0.0M
2022-03-18 44.71 46.10 44.44 45.36 1.1M
2022-03-17 45.35 46.10 44.84 45.39 0.0M
2022-03-16 45.65 45.65 44.79 45.25 0.1M
2022-03-15 44.06 44.24 43.53 44.24 0.0M
2022-03-14 43.89 44.11 43.23 44.07 0.0M
2022-03-11 43.54 43.54 42.17 42.19 0.0M
2022-03-10 42.73 43.24 42.46 42.46 0.0M
2022-03-09 43.91 45.15 43.52 45.15 0.0M
2022-03-08 40.15 41.74 39.83 41.44 0.0M
2022-03-07 40.96 40.96 39.55 40.43 0.0M
2022-03-04 42.00 42.25 41.34 41.40 0.0M
2022-03-03 45.00 45.00 43.69 44.47 0.0M
2022-03-02 45.80 46.28 45.50 45.91 0.0M
2022-03-01 46.94 47.07 45.50 45.50 0.0M
2022-02-28 47.38 47.83 46.76 46.76 0.0M
2022-02-25 48.11 49.00 48.11 48.50 0.0M
2022-02-24 46.20 47.58 45.52 47.58 0.0M
2022-02-23 49.95 50.10 48.81 48.95 0.0M
2022-02-22 50.00 50.50 48.88 49.73 0.0M
2022-02-18 50.61 50.85 50.59 50.63 0.0M
2022-02-17 51.26 51.26 50.94 51.13 0.0M
2022-02-16 51.84 51.86 51.35 51.71 0.0M
2022-02-15 51.47 52.06 51.47 51.76 0.0M
2022-02-14 50.37 50.37 49.49 49.78 0.0M
2022-02-11 51.39 51.39 50.94 50.94 0.0M
2022-02-10 51.56 51.70 51.56 51.70 0.0M
2022-02-09 52.14 52.75 52.14 52.19 0.0M
2022-02-08 51.56 51.68 51.25 51.25 0.0M
2022-02-07 51.01 51.01 51.01 51.01 0.0M
2022-02-04 51.06 51.43 50.54 50.54 0.0M
2022-02-03 52.30 52.30 51.67 51.67 0.0M
2022-02-02 51.06 51.77 51.06 51.77 0.0M
2022-02-01 50.79 51.45 50.79 51.45 0.0M
2022-01-31 51.34 51.40 51.08 51.08 0.0M
2022-01-28 50.11 50.41 50.00 50.41 0.0M
2022-01-27 51.45 51.50 50.03 50.37 0.0M
2022-01-26 50.75 51.41 50.75 51.17 0.0M
2022-01-25 49.23 49.89 48.85 49.89 0.0M
2022-01-24 49.67 50.08 49.13 50.08 0.0M
2022-01-21 51.42 51.42 50.95 50.95 0.0M
2022-01-20 52.43 52.43 51.90 51.90 0.0M
2022-01-19 52.63 52.72 52.63 52.72 0.0M
2022-01-18 52.53 52.84 52.34 52.50 0.0M
2022-01-14 53.33 53.61 53.26 53.33 0.0M
2022-01-13 53.85 53.85 53.43 53.43 0.0M
2022-01-12 53.82 53.82 53.82 53.82 0.0M
2022-01-11 52.86 53.43 52.55 53.17 0.0M
2022-01-10 52.79 52.79 52.45 52.66 0.0M
2022-01-07 53.40 53.40 53.12 53.32 0.0M
2022-01-06 53.88 54.17 53.64 53.64 0.0M
2022-01-05 53.59 54.32 53.59 53.80 0.0M
2022-01-04 53.51 53.84 53.51 53.84 0.0M
2022-01-03 54.03 54.04 53.78 53.78 0.0M