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
2023-12-29 38.93 38.93 38.77 38.89 0.0M
2023-12-28 38.84 38.89 38.79 38.89 0.0M
2023-12-27 39.10 39.32 39.10 39.15 0.0M
2023-12-26 39.19 39.19 39.13 39.13 0.0M
2023-12-22 38.83 38.97 38.83 38.97 0.0M
2023-12-21 39.04 39.18 39.04 39.18 0.0M
2023-12-20 39.11 39.11 38.83 38.93 0.0M
2023-12-19 38.96 39.11 38.96 39.11 0.0M
2023-12-18 38.65 38.68 38.63 38.64 0.0M
2023-12-15 39.04 39.04 39.04 39.04 0.0M
2023-12-14 39.03 39.25 39.03 39.18 0.0M
2023-12-13 37.76 38.35 37.75 38.35 0.0M
2023-12-12 37.88 38.18 37.88 38.18 0.0M
2023-12-11 37.99 38.03 37.99 38.03 0.0M
2023-12-08 38.18 38.18 38.18 38.18 0.0M
2023-12-07 37.87 37.87 37.85 37.85 0.0M
2023-12-06 37.93 37.93 37.93 37.93 0.0M
2023-12-05 37.14 37.92 37.14 37.92 0.0M
2023-12-04 37.58 37.58 37.58 37.58 0.0M
2023-12-01 37.88 37.88 37.88 37.88 0.0M
2023-11-30 37.63 37.63 37.63 37.63 0.0M
2023-11-29 37.46 37.99 37.46 37.63 0.0M
2023-11-28 37.76 37.76 37.20 37.58 0.0M
2023-11-27 37.21 37.21 36.79 37.08 0.0M
2023-11-24 37.38 37.38 37.38 37.38 0.0M
2023-11-22 36.97 36.97 36.97 36.97 0.0M
2023-11-21 36.86 36.86 36.86 36.86 0.0M
2023-11-20 37.67 37.67 37.31 37.31 0.0M
2023-11-17 37.26 37.29 37.24 37.29 0.0M
2023-11-16 36.97 36.97 36.56 36.64 0.0M
2023-11-15 36.90 36.90 36.90 36.90 0.0M
2023-11-14 36.68 36.81 36.51 36.81 0.0M
2023-11-13 35.46 35.46 35.46 35.46 0.0M
2023-11-10 35.18 35.18 35.18 35.18 0.0M
2023-11-09 35.27 35.43 34.94 35.19 0.0M
2023-11-08 35.26 35.30 35.17 35.30 0.1M
2023-11-07 34.87 34.87 34.58 34.86 0.0M
2023-11-06 35.02 35.02 34.85 34.91 0.0M
2023-11-03 35.10 35.13 35.10 35.13 0.0M
2023-11-02 34.51 34.65 34.51 34.59 0.0M
2023-11-01 33.58 33.78 33.21 33.78 0.0M
2023-10-31 33.51 33.64 33.35 33.56 0.0M
2023-10-30 33.54 33.68 33.31 33.68 0.0M
2023-10-27 33.46 33.46 33.13 33.13 0.0M
2023-10-26 33.40 33.50 33.40 33.50 0.0M
2023-10-25 33.63 33.63 33.53 33.53 0.0M
2023-10-24 33.98 33.98 33.98 33.98 0.0M
2023-10-23 33.99 34.12 33.99 34.12 0.0M
2023-10-20 33.74 33.74 33.74 33.74 0.0M
2023-10-19 34.45 34.45 34.31 34.31 0.0M
2023-10-18 34.72 34.92 34.72 34.92 0.0M
2023-10-17 35.40 35.40 35.24 35.24 0.0M
2023-10-16 35.48 35.48 35.48 35.48 0.0M
2023-10-13 34.91 34.99 34.81 34.81 0.0M
2023-10-12 35.44 35.44 35.44 35.44 0.0M
2023-10-11 35.74 35.74 35.69 35.71 0.0M
2023-10-10 36.00 36.00 35.86 35.88 0.0M
2023-10-09 35.10 35.26 35.10 35.24 0.0M
2023-10-06 35.58 35.68 35.58 35.68 0.0M
2023-10-05 35.10 35.10 35.10 35.10 0.0M
2023-10-04 35.06 35.06 35.06 35.06 0.0M
2023-10-03 34.42 34.55 34.42 34.55 0.0M
2023-10-02 35.34 35.34 35.01 35.12 0.0M
2023-09-29 36.43 36.43 35.78 36.20 0.0M
2023-09-28 35.89 35.89 35.85 35.85 0.0M
2023-09-27 35.11 35.39 35.11 35.39 0.0M
2023-09-26 36.03 36.03 35.47 35.47 0.0M
2023-09-25 36.17 36.17 36.17 36.17 0.0M
2023-09-22 36.75 36.75 36.69 36.69 0.0M
2023-09-21 36.99 37.02 36.76 36.76 0.0M
2023-09-20 37.84 37.84 37.48 37.48 0.0M
2023-09-19 37.15 37.46 37.15 37.46 0.0M
2023-09-18 36.84 37.17 36.84 37.17 0.0M
2023-09-15 37.68 37.68 37.46 37.51 0.0M
2023-09-14 37.19 37.45 37.19 37.31 0.0M
2023-09-13 37.41 37.58 37.41 37.41 0.0M
2023-09-12 37.58 37.58 37.51 37.51 0.0M
2023-09-11 37.87 37.87 37.87 37.87 0.0M
2023-09-08 37.19 37.35 37.19 37.25 0.0M
2023-09-07 36.99 37.07 36.99 37.07 0.0M
2023-09-06 37.44 37.44 37.44 37.44 0.0M
2023-09-05 37.43 37.55 37.43 37.55 0.0M
2023-09-01 38.01 38.15 37.90 38.10 0.0M
2023-08-31 38.51 38.51 38.51 38.51 0.0M
2023-08-30 38.56 38.66 38.46 38.66 0.0M
2023-08-29 38.32 38.82 38.32 38.82 0.0M
2023-08-28 37.96 37.99 37.96 37.99 0.0M
2023-08-25 37.54 37.71 37.54 37.71 0.0M
2023-08-24 37.63 37.63 37.36 37.36 0.0M
2023-08-23 37.95 38.13 37.95 38.06 0.0M
2023-08-22 38.08 38.08 37.96 37.96 0.0M
2023-08-21 38.20 38.22 38.20 38.22 0.0M
2023-08-18 37.51 37.51 37.51 37.51 0.0M
2023-08-17 37.72 37.83 37.72 37.75 0.0M
2023-08-16 38.05 38.05 38.05 38.05 0.0M
2023-08-15 38.12 38.12 38.08 38.08 0.0M
2023-08-14 38.25 38.42 38.25 38.42 0.0M
2023-08-11 38.78 38.78 38.43 38.43 0.0M
2023-08-10 38.76 38.77 38.72 38.72 0.0M
2023-08-09 38.66 38.66 38.60 38.60 0.0M
2023-08-08 38.30 38.61 38.30 38.61 0.0M
2023-08-07 38.76 38.76 38.73 38.73 0.0M
2023-08-04 38.76 38.76 38.76 38.76 0.0M
2023-08-03 38.62 38.71 38.60 38.60 0.0M
2023-08-02 38.79 38.79 38.67 38.72 0.0M
2023-08-01 39.75 39.76 39.60 39.69 0.0M
2023-07-31 40.13 40.13 40.12 40.12 0.0M
2023-07-28 40.29 40.29 40.20 40.20 0.0M
2023-07-27 39.82 39.82 39.82 39.82 0.0M
2023-07-26 39.95 40.04 39.95 40.04 0.0M
2023-07-25 40.01 40.01 39.91 39.91 0.0M
2023-07-24 39.82 39.82 39.82 39.82 0.0M
2023-07-21 40.10 40.10 39.97 39.97 0.0M
2023-07-20 40.09 40.09 39.99 40.01 0.0M
2023-07-19 40.06 40.14 40.01 40.01 0.0M
2023-07-18 40.25 40.37 40.25 40.31 0.0M
2023-07-17 39.95 40.07 39.95 40.03 0.0M
2023-07-14 40.05 40.05 40.05 40.05 0.0M
2023-07-13 40.27 40.45 40.27 40.37 0.0M
2023-07-12 39.91 39.91 39.91 39.91 0.0M
2023-07-11 38.85 38.90 38.85 38.90 0.0M
2023-07-10 38.33 38.46 38.33 38.46 0.0M
2023-07-07 37.82 38.44 37.82 38.28 0.0M
2023-07-06 37.85 37.85 37.85 37.85 0.0M
2023-07-05 38.56 38.56 38.49 38.50 0.0M
2023-07-03 38.84 39.25 38.84 39.25 0.0M
2023-06-30 38.00 38.84 38.00 38.84 0.0M
2023-06-29 38.11 38.39 38.11 38.22 0.0M
2023-06-28 38.41 38.42 38.25 38.42 0.0M
2023-06-27 38.09 38.45 38.09 38.27 0.0M
2023-06-26 38.49 38.76 38.49 38.68 0.0M
2023-06-23 38.61 38.68 38.61 38.61 0.0M
2023-06-22 39.15 39.15 39.14 39.14 0.0M
2023-06-21 39.29 39.29 39.21 39.21 0.0M
2023-06-20 38.86 39.69 38.86 39.06 0.0M
2023-06-16 39.67 39.67 39.67 39.67 0.0M
2023-06-15 39.60 39.77 39.60 39.77 0.0M
2023-06-14 39.48 39.73 39.48 39.73 0.0M
2023-06-13 39.26 39.49 39.25 39.25 0.1M
2023-06-12 38.82 39.21 38.82 38.82 0.0M
2023-06-09 38.62 39.03 38.62 39.03 0.0M
2023-06-08 38.75 38.90 38.50 38.64 0.0M
2023-06-07 38.48 38.78 38.07 38.07 0.0M
2023-06-06 38.00 38.90 37.55 38.10 0.0M
2023-06-05 38.00 38.26 38.00 38.21 0.0M
2023-06-02 38.22 38.51 38.00 38.00 0.0M
2023-06-01 37.84 37.84 37.84 37.84 0.0M
2023-05-31 37.16 37.16 36.78 36.78 0.0M
2023-05-30 37.94 37.94 37.28 37.93 0.0M
2023-05-26 37.25 37.69 37.25 37.69 0.0M
2023-05-25 37.81 38.03 37.67 38.03 0.0M
2023-05-24 38.34 38.70 37.49 37.75 0.0M
2023-05-23 38.83 39.05 38.83 39.05 0.0M
2023-05-22 38.76 38.76 38.76 38.76 0.0M
2023-05-19 39.09 39.36 38.95 39.32 0.0M
2023-05-18 38.20 38.58 38.19 38.58 0.0M
2023-05-17 38.94 38.94 38.94 38.94 0.0M
2023-05-16 38.71 38.96 38.18 38.18 0.0M
2023-05-15 39.29 39.29 39.29 39.29 0.0M
2023-05-12 38.53 38.53 38.53 38.53 0.0M
2023-05-11 38.80 38.89 38.05 38.60 0.0M
2023-05-10 38.92 39.04 38.92 39.04 0.0M
2023-05-09 38.99 39.22 38.99 39.22 0.0M
2023-05-08 39.43 39.77 39.30 39.77 0.0M
2023-05-05 39.51 39.51 39.43 39.43 0.0M
2023-05-04 38.56 38.81 38.56 38.81 0.0M
2023-05-03 38.84 38.90 38.84 38.90 0.0M
2023-05-02 39.12 39.30 39.12 39.30 0.0M
2023-05-01 39.60 39.62 39.49 39.57 0.0M
2023-04-28 39.11 39.78 39.11 39.78 0.0M
2023-04-27 39.24 39.24 39.24 39.24 0.0M
2023-04-26 39.11 39.21 39.11 39.21 0.0M
2023-04-25 38.99 38.99 38.56 38.56 0.0M
2023-04-24 39.44 39.44 39.44 39.44 0.0M
2023-04-21 39.30 39.42 39.26 39.42 0.0M
2023-04-20 39.28 39.36 39.28 39.36 0.0M
2023-04-19 39.64 39.64 39.63 39.63 0.0M
2023-04-18 39.57 39.72 39.56 39.72 0.0M
2023-04-17 38.94 39.07 38.94 39.07 0.0M
2023-04-14 39.26 39.26 39.26 39.26 0.0M
2023-04-13 39.03 39.16 39.03 39.16 0.0M
2023-04-12 38.68 38.68 38.61 38.61 0.0M
2023-04-11 37.23 38.44 37.23 38.34 0.0M
2023-04-10 37.79 38.16 37.79 38.16 0.0M
2023-04-06 38.22 38.37 37.55 37.55 0.0M
2023-04-05 37.61 37.61 37.24 37.24 0.0M
2023-04-04 38.27 38.27 38.27 38.27 0.0M
2023-04-03 38.17 38.39 37.92 38.39 0.0M
2023-03-31 38.62 38.62 38.15 38.26 0.0M
2023-03-30 38.29 38.29 38.09 38.24 0.0M
2023-03-29 37.64 37.64 37.64 37.64 0.0M
2023-03-28 37.96 37.96 36.78 36.78 0.0M
2023-03-27 36.99 36.99 36.99 36.99 0.0M
2023-03-24 36.14 36.32 35.91 36.32 0.0M
2023-03-23 37.59 37.59 37.18 37.18 0.0M
2023-03-22 37.54 37.54 37.21 37.21 0.0M
2023-03-21 37.46 37.62 37.38 37.62 0.0M
2023-03-20 36.19 36.53 36.19 36.53 0.0M
2023-03-17 35.98 36.09 35.96 35.96 0.0M
2023-03-16 36.00 36.64 36.00 36.64 0.0M
2023-03-15 35.94 36.29 35.94 36.29 0.0M
2023-03-14 37.86 38.00 37.84 38.00 0.0M
2023-03-13 37.13 37.31 37.13 37.31 0.0M
2023-03-10 37.93 37.93 37.93 37.93 0.0M
2023-03-09 38.95 38.95 38.41 38.41 0.0M
2023-03-08 39.33 39.33 39.33 39.33 0.0M
2023-03-07 39.75 39.75 39.26 39.26 0.0M
2023-03-06 40.35 40.35 40.17 40.17 0.0M
2023-03-03 39.78 40.14 39.78 40.14 0.0M
2023-03-02 38.34 39.08 38.34 39.08 0.0M
2023-03-01 39.63 39.83 39.31 39.31 0.0M
2023-02-28 39.40 39.52 39.23 39.23 0.0M
2023-02-27 39.30 39.32 39.30 39.32 0.0M
2023-02-24 38.70 38.70 38.70 38.70 0.0M
2023-02-23 39.57 39.71 39.29 39.71 0.0M
2023-02-22 38.97 39.40 38.97 39.12 0.0M
2023-02-21 39.38 39.39 39.27 39.29 0.0M
2023-02-17 39.57 40.03 39.57 40.03 0.0M
2023-02-16 39.75 39.75 39.53 39.53 0.0M
2023-02-15 39.58 39.58 39.58 39.58 0.0M
2023-02-14 39.33 39.33 39.33 39.33 0.0M
2023-02-13 39.18 39.38 39.18 39.38 0.0M
2023-02-10 38.91 39.31 38.82 39.09 0.0M
2023-02-09 39.99 40.01 39.55 39.63 0.0M
2023-02-08 39.97 40.03 39.88 39.88 0.0M
2023-02-06 39.80 39.90 39.55 39.70 0.0M
2023-02-03 40.40 40.48 40.28 40.42 0.0M
2023-02-02 40.99 41.26 40.73 40.89 0.0M
2023-02-01 40.30 40.70 40.30 40.70 0.0M
2023-01-31 39.55 39.99 39.55 39.99 0.0M
2023-01-30 39.90 39.90 39.60 39.60 0.0M
2023-01-27 40.04 40.17 39.97 40.17 0.0M
2023-01-26 39.47 40.14 39.47 40.14 0.0M
2023-01-25 39.47 39.85 39.47 39.85 0.0M
2023-01-24 39.48 39.70 39.48 39.70 0.0M
2023-01-23 39.75 39.75 39.75 39.75 0.0M
2023-01-20 39.52 39.71 39.30 39.71 0.0M
2023-01-19 39.03 39.18 39.03 39.18 0.0M
2023-01-18 40.14 40.14 39.55 39.55 0.0M
2023-01-17 39.48 39.50 39.29 39.50 0.0M
2023-01-13 38.76 39.25 38.76 39.25 0.0M
2023-01-12 38.80 39.10 38.58 38.99 0.0M
2023-01-11 38.45 38.57 38.45 38.56 0.0M
2023-01-10 38.04 38.14 37.92 38.03 0.0M
2023-01-09 38.09 38.09 38.09 38.09 0.0M
2023-01-06 36.91 37.85 36.91 37.66 0.0M
2023-01-05 36.98 36.98 36.98 36.98 0.0M
2023-01-04 36.60 36.76 36.34 36.74 0.0M
2023-01-03 35.92 35.92 35.91 35.91 0.0M