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
2024-12-31 38.19 38.41 38.19 38.41 0.0M
2024-12-30 38.04 38.29 38.04 38.29 0.0M
2024-12-27 38.57 38.57 38.57 38.57 0.0M
2024-12-26 38.65 38.78 38.65 38.78 0.0M
2024-12-24 38.56 38.59 38.51 38.59 0.0M
2024-12-23 38.22 38.27 38.22 38.27 0.0M
2024-12-20 38.37 38.37 38.27 38.33 0.0M
2024-12-19 38.10 38.10 38.09 38.09 0.0M
2024-12-18 38.98 38.99 37.93 37.93 0.0M
2024-12-17 35.98 39.09 35.98 39.03 0.0M
2024-12-16 39.27 39.27 39.10 39.10 0.0M
2024-12-13 39.50 39.50 39.50 39.50 0.0M
2024-12-12 39.36 39.36 39.36 39.36 0.0M
2024-12-11 39.66 39.71 39.66 39.71 0.0M
2024-12-10 39.61 39.61 39.61 39.61 0.0M
2024-12-09 39.76 39.76 39.76 39.76 0.0M
2024-12-06 39.95 39.95 39.95 39.95 0.0M
2024-12-05 40.08 40.08 40.08 40.08 0.0M
2024-12-04 39.20 39.20 39.20 39.20 0.0M
2024-12-03 38.90 38.93 38.89 38.93 0.0M
2024-12-02 38.65 38.65 38.65 38.65 0.0M
2024-11-29 38.26 38.62 38.26 38.62 0.0M
2024-11-27 37.95 37.95 37.95 37.95 0.0M
2024-11-26 37.70 37.70 37.70 37.70 0.0M
2024-11-25 37.99 37.99 37.99 37.99 0.0M
2024-11-22 37.67 37.67 37.67 37.67 0.0M
2024-11-21 37.54 37.54 37.54 37.54 0.0M
2024-11-20 37.84 37.84 37.84 37.84 0.0M
2024-11-19 37.97 38.06 37.97 38.06 0.0M
2024-11-18 38.12 38.12 38.12 38.12 0.0M
2024-11-15 38.22 38.22 38.22 38.22 0.0M
2024-11-14 37.81 37.81 37.81 37.81 0.0M
2024-11-13 37.64 37.64 37.64 37.64 0.0M
2024-11-12 37.61 37.81 37.55 37.78 0.0M
2024-11-11 38.55 38.55 38.53 38.53 0.0M
2024-11-08 38.09 38.14 38.09 38.14 0.0M
2024-11-07 38.71 38.71 38.71 38.71 0.0M
2024-11-06 37.92 37.92 37.92 37.92 0.0M
2024-11-05 38.95 38.95 38.95 38.95 0.0M
2024-11-01 38.62 38.62 38.47 38.47 0.0M
2024-10-31 38.45 38.45 38.45 38.45 0.0M
2024-10-30 38.71 38.71 38.71 38.71 0.0M
2024-10-29 38.78 38.78 38.78 38.78 0.0M
2024-10-28 39.17 39.17 39.17 39.17 0.0M
2024-10-25 38.90 38.90 38.90 38.90 0.0M
2024-10-24 38.98 38.99 38.48 38.99 0.0M
2024-10-23 38.58 38.65 38.58 38.65 0.0M
2024-10-22 39.07 39.07 39.07 39.07 0.0M
2024-10-21 39.20 39.20 39.20 39.20 0.0M
2024-10-18 39.61 39.61 39.61 39.61 0.0M
2024-10-17 39.11 39.11 39.11 39.11 0.0M
2024-10-16 39.17 39.17 39.17 39.17 0.0M
2024-10-15 39.20 39.20 39.20 39.20 0.0M
2024-10-14 39.36 39.44 39.04 39.44 0.0M
2024-10-11 39.37 39.37 39.12 39.35 0.0M
2024-10-10 39.15 39.15 39.15 39.15 0.0M
2024-10-09 39.46 39.46 39.46 39.46 0.0M
2024-10-08 39.02 39.02 39.02 39.02 0.0M
2024-10-07 38.98 38.98 38.98 38.98 0.0M
2024-10-04 39.26 39.26 39.26 39.26 0.0M
2024-10-03 38.70 38.88 38.70 38.81 0.0M
2024-10-02 39.12 39.12 39.12 39.12 0.0M
2024-10-01 39.49 39.49 39.49 39.49 0.0M
2024-09-30 39.88 39.93 39.78 39.93 0.0M
2024-09-27 40.06 40.18 40.06 40.18 0.0M
2024-09-26 39.91 39.91 39.87 39.87 0.0M
2024-09-25 38.92 38.99 38.92 38.99 0.0M
2024-09-24 39.02 39.13 39.02 39.13 0.0M
2024-09-23 38.66 38.78 38.66 38.78 0.0M
2024-09-20 38.49 38.56 38.49 38.56 0.0M
2024-09-19 39.12 39.12 39.12 39.12 0.0M
2024-09-18 38.43 38.60 38.43 38.60 0.0M
2024-09-17 38.37 38.37 38.37 38.37 0.0M
2024-09-16 38.18 38.18 38.18 38.18 0.0M
2024-09-13 38.12 38.12 37.95 38.05 0.0M
2024-09-12 37.46 37.46 37.46 37.46 0.0M
2024-09-11 37.03 37.14 37.03 37.14 0.0M
2024-09-10 36.69 36.69 36.69 36.69 0.0M
2024-09-09 37.24 37.41 37.24 37.41 0.0M
2024-09-06 37.00 37.00 37.00 37.00 0.0M
2024-09-05 37.96 38.07 37.96 38.07 0.0M
2024-09-04 37.69 37.74 37.68 37.74 0.0M
2024-09-03 38.59 38.59 38.59 38.59 0.0M
2024-08-30 38.59 38.59 38.59 38.59 0.0M
2024-08-29 38.22 38.22 38.22 38.22 0.0M
2024-08-28 38.39 38.39 38.39 38.39 0.0M
2024-08-27 38.41 38.55 38.39 38.55 0.0M
2024-08-26 38.29 38.29 38.24 38.24 0.0M
2024-08-23 37.93 38.40 37.93 38.37 0.0M
2024-08-22 37.71 37.71 37.68 37.68 0.0M
2024-08-21 37.74 37.79 37.74 37.79 0.0M
2024-08-20 37.37 37.37 37.37 37.37 0.0M
2024-08-19 37.56 37.56 37.56 37.56 0.0M
2024-08-16 37.17 37.17 37.05 37.05 0.0M
2024-08-15 36.93 36.93 36.88 36.88 0.0M
2024-08-14 36.39 36.39 36.39 36.39 0.0M
2024-08-13 36.13 36.13 36.13 36.13 0.0M
2024-08-12 35.69 35.69 35.69 35.69 0.0M
2024-08-09 35.78 35.78 35.78 35.78 0.0M
2024-08-08 35.34 35.61 35.34 35.61 0.0M
2024-08-07 35.14 35.14 35.14 35.14 0.0M
2024-08-06 35.02 35.32 35.02 35.32 0.0M
2024-08-05 35.18 35.18 35.18 35.18 0.0M
2024-08-02 35.87 35.87 35.87 35.87 0.0M
2024-08-01 36.40 36.40 36.40 36.40 0.0M
2024-07-31 37.46 37.46 37.46 37.46 0.0M
2024-07-30 37.50 37.58 37.50 37.58 0.0M
2024-07-29 37.56 37.56 37.56 37.56 0.0M
2024-07-26 37.74 37.74 37.74 37.74 0.0M
2024-07-25 35.53 37.33 35.53 37.33 0.0M
2024-07-24 37.74 37.75 37.42 37.46 0.0M
2024-07-23 38.03 38.15 38.02 38.15 0.0M
2024-07-22 38.31 38.42 38.31 38.42 0.0M
2024-07-19 38.12 38.12 37.88 37.96 0.0M
2024-07-18 38.25 38.33 38.25 38.33 0.0M
2024-07-17 38.25 38.39 38.23 38.39 0.0M
2024-07-16 38.17 38.49 38.17 38.48 0.0M
2024-07-15 38.38 38.47 38.38 38.47 0.0M
2024-07-12 38.71 38.72 38.71 38.72 0.0M
2024-07-11 38.40 38.40 38.36 38.36 0.0M
2024-07-10 38.03 38.91 38.01 38.91 0.0M
2024-07-09 37.62 37.63 37.53 37.53 0.0M
2024-07-08 38.01 38.09 38.01 38.09 0.0M
2024-07-05 38.26 38.26 38.26 38.26 0.0M
2024-07-03 37.65 37.71 37.65 37.71 0.0M
2024-07-02 37.09 37.09 37.09 37.09 0.0M
2024-07-01 37.15 37.29 37.13 37.29 0.0M
2024-06-28 36.82 36.89 36.81 36.89 0.0M
2024-06-27 37.07 37.07 36.84 36.93 0.0M
2024-06-26 37.58 37.70 37.58 37.70 0.0M
2024-06-25 37.94 37.94 37.93 37.93 0.0M
2024-06-24 38.12 38.16 38.04 38.16 0.0M
2024-06-21 37.42 37.48 37.42 37.48 0.0M
2024-06-20 37.83 37.97 37.83 37.97 0.0M
2024-06-18 37.96 38.01 37.96 38.01 0.0M
2024-06-17 37.56 37.84 37.56 37.84 0.0M
2024-06-14 37.53 37.53 37.53 37.53 0.0M
2024-06-13 38.36 38.42 38.36 38.42 0.0M
2024-06-12 39.69 39.69 39.53 39.53 0.0M
2024-06-11 39.03 39.03 39.03 39.03 0.0M
2024-06-10 39.71 39.71 39.71 39.71 0.0M
2024-06-07 39.93 39.93 39.93 39.93 0.0M
2024-06-06 40.45 40.45 40.39 40.39 0.0M
2024-06-05 40.49 40.49 40.49 40.49 0.0M
2024-06-04 40.27 40.27 40.26 40.26 0.0M
2024-06-03 40.49 40.62 40.49 40.62 0.0M
2024-05-31 40.16 40.34 40.16 40.34 0.0M
2024-05-30 40.02 40.06 40.02 40.06 0.0M
2024-05-29 39.66 39.66 39.66 39.66 0.0M
2024-05-28 40.66 40.66 40.66 40.66 0.0M
2024-05-24 40.28 40.36 40.28 40.36 0.0M
2024-05-23 39.87 40.00 39.87 40.00 0.0M
2024-05-22 40.08 40.12 40.08 40.12 0.0M
2024-05-21 40.53 40.53 40.53 40.53 0.0M
2024-05-20 40.75 40.75 40.75 40.75 0.0M
2024-05-17 40.81 40.81 40.81 40.81 0.0M
2024-05-16 40.84 40.84 40.84 40.84 0.0M
2024-05-15 41.01 41.02 41.01 41.02 0.0M
2024-05-14 40.65 40.77 40.65 40.77 0.0M
2024-05-13 40.35 40.45 40.30 40.45 0.0M
2024-05-10 40.16 40.22 40.16 40.22 0.0M
2024-05-09 40.19 40.19 40.08 40.16 0.0M
2024-05-08 39.85 39.85 39.81 39.81 0.0M
2024-05-07 40.08 40.08 40.08 40.08 0.0M
2024-05-06 39.79 39.79 39.79 39.79 0.0M
2024-05-03 39.20 39.20 39.20 39.20 0.0M
2024-05-02 38.90 38.90 38.88 38.88 0.0M
2024-05-01 38.62 38.94 38.39 38.57 0.0M
2024-04-30 38.95 38.95 38.45 38.45 0.0M
2024-04-29 39.26 39.26 39.26 39.26 0.0M
2024-04-26 39.22 39.38 39.22 39.38 0.0M
2024-04-25 38.85 38.85 38.85 38.85 0.0M
2024-04-24 39.12 39.12 39.12 39.12 0.0M
2024-04-23 39.23 39.27 39.22 39.22 0.0M
2024-04-22 38.81 38.81 38.81 38.81 0.0M
2024-04-19 38.28 38.28 38.28 38.28 0.0M
2024-04-18 38.60 38.61 38.40 38.40 0.0M
2024-04-17 38.41 38.41 38.41 38.41 0.0M
2024-04-16 38.48 38.48 38.34 38.34 0.0M
2024-04-15 39.58 39.58 38.77 38.77 0.0M
2024-04-12 39.05 39.05 39.05 39.05 0.0M
2024-04-10 39.94 39.94 39.86 39.86 0.0M
2024-04-09 40.42 40.42 40.42 40.42 0.0M
2024-04-08 40.83 40.83 40.83 40.83 0.0M
2024-04-05 40.19 40.19 40.19 40.19 0.0M
2024-04-04 40.20 40.20 40.20 40.20 0.0M
2024-04-03 39.99 40.41 39.98 40.41 0.0M
2024-04-02 39.63 39.68 39.63 39.68 0.0M
2024-04-01 40.09 40.28 40.09 40.16 0.0M
2024-03-28 40.10 40.10 40.10 40.10 0.0M
2024-03-27 40.28 40.34 40.28 40.34 0.0M
2024-03-26 39.89 39.89 39.89 39.89 0.0M
2024-03-25 39.63 39.63 39.57 39.57 0.0M
2024-03-21 39.61 39.61 39.61 39.61 0.0M
2024-03-20 39.50 39.87 39.50 39.87 0.0M
2024-03-19 39.48 39.48 39.48 39.48 0.0M
2024-03-18 39.42 39.42 39.35 39.39 0.0M
2024-03-15 39.21 39.34 39.21 39.34 0.0M
2024-03-14 39.15 39.15 39.15 39.15 0.0M
2024-03-13 39.50 39.50 39.38 39.38 0.0M
2024-03-12 39.47 39.50 39.47 39.50 0.0M
2024-03-11 39.09 39.09 39.09 39.09 0.0M
2024-03-08 38.85 38.85 38.85 38.85 0.0M
2024-03-07 39.29 39.40 39.29 39.40 0.0M
2024-03-06 38.84 38.84 38.84 38.84 0.0M
2024-03-05 38.45 38.73 38.45 38.73 0.0M
2024-03-04 38.92 38.92 38.85 38.85 0.0M
2024-03-01 39.29 39.29 39.29 39.29 0.0M
2024-02-29 39.14 39.14 38.76 38.76 0.0M
2024-02-27 38.84 38.84 38.84 38.84 0.0M
2024-02-26 38.62 38.62 38.62 38.62 0.0M
2024-02-23 38.56 38.64 38.56 38.64 0.0M
2024-02-22 38.58 38.66 38.47 38.66 0.0M
2024-02-21 37.84 38.03 37.84 38.03 0.0M
2024-02-20 37.72 37.72 37.72 37.72 0.0M
2024-02-16 38.07 38.07 38.05 38.05 0.0M
2024-02-15 37.88 38.05 37.88 38.05 0.0M
2024-02-14 37.52 37.52 37.52 37.52 0.0M
2024-02-13 37.28 37.28 37.24 37.24 0.0M
2024-02-12 37.88 37.88 37.88 37.88 0.0M
2024-02-08 37.63 37.63 37.55 37.59 0.0M
2024-02-07 37.36 37.56 37.36 37.56 0.0M
2024-02-06 37.78 37.78 37.78 37.78 0.0M
2024-02-05 37.49 37.61 37.49 37.59 0.0M
2024-02-02 38.06 38.06 38.06 38.06 0.0M
2024-01-31 38.02 38.10 37.77 37.77 0.0M
2024-01-30 37.98 37.98 37.98 37.98 0.0M
2024-01-29 38.02 38.02 38.02 38.02 0.0M
2024-01-26 37.98 37.98 37.98 37.98 0.0M
2024-01-25 37.83 37.90 37.82 37.90 0.0M
2024-01-24 38.02 38.02 38.02 38.02 0.0M
2024-01-23 37.43 37.57 37.43 37.57 0.0M
2024-01-22 37.53 37.53 37.51 37.51 0.0M
2024-01-19 37.28 37.28 37.28 37.28 0.0M
2024-01-18 37.24 37.31 37.24 37.31 0.0M
2024-01-17 36.75 36.75 36.74 36.74 0.0M
2024-01-16 37.10 37.10 37.10 37.10 0.0M
2024-01-12 37.97 37.97 37.97 37.97 0.0M
2024-01-11 38.24 38.24 38.24 38.24 0.0M
2024-01-10 38.39 38.39 38.39 38.39 0.0M
2024-01-09 38.22 38.34 38.22 38.34 0.0M
2024-01-08 38.37 38.56 38.30 38.56 0.0M
2024-01-05 37.94 37.94 37.94 37.94 0.0M
2024-01-04 37.70 37.97 37.69 37.85 0.0M
2024-01-03 37.65 37.65 37.57 37.57 0.0M
2024-01-02 38.51 38.57 38.37 38.42 0.0M