Germany Alphadex Fund FT (NQ: FGM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	37.64	37.64	37.64	37.64	74	-0.14(-0.37%)
Nov 12, 2024	37.61	37.81	37.55	37.78	2,308	-0.75(-1.95%)
Nov 11, 2024	38.55	38.55	38.53	38.53	354	+0.39(+1.01%)
Nov 08, 2024	38.09	38.14	38.09	38.14	990	-0.57(-1.47%)
Nov 07, 2024	38.71	38.71	38.71	38.71	1	+0.79(+2.08%)
Nov 06, 2024	37.92	37.92	37.92	37.92	7	-1.03(-2.64%)
Nov 05, 2024	38.95	38.95	38.95	38.95	1	+0.42(+1.10%)
Nov 04, 2024	38.53	38.53	38.53	38.53	0	+0.05(+0.14%)
Nov 01, 2024	38.62	38.62	38.47	38.47	250	+0.02(+0.06%)
Oct 31, 2024	38.45	38.45	38.45	38.45	12	-0.26(-0.67%)
Oct 30, 2024	38.71	38.71	38.71	38.71	37	-0.07(-0.18%)
Oct 29, 2024	38.78	38.78	38.78	38.78	236	-0.39(-1.00%)
Oct 28, 2024	39.17	39.17	39.17	39.17	2	+0.27(+0.71%)
Oct 25, 2024	38.90	38.90	38.90	38.90	100	-0.09(-0.24%)
Oct 24, 2024	38.98	38.99	38.48	38.99	325	+0.34(+0.88%)
Oct 23, 2024	38.58	38.65	38.58	38.65	157	-0.42(-1.08%)
Oct 22, 2024	39.07	39.07	39.07	39.07	702	-0.13(-0.32%)
Oct 21, 2024	39.20	39.20	39.20	39.20	51	-0.41(-1.04%)
Oct 18, 2024	39.61	39.61	39.61	39.61	100	+0.50(+1.27%)
Oct 17, 2024	39.11	39.11	39.11	39.11	12	-0.05(-0.13%)
Oct 16, 2024	39.17	39.17	39.17	39.17	1	-0.03(-0.08%)
Oct 15, 2024	39.20	39.20	39.20	39.20	84	-0.24(-0.62%)
Oct 14, 2024	39.36	39.44	39.03	39.44	1,005	+0.09(+0.23%)
Oct 11, 2024	39.37	39.37	39.12	39.35	640	+0.20(+0.50%)
Oct 10, 2024	39.15	39.15	39.15	39.15	3	-0.31(-0.78%)
Oct 09, 2024	39.46	39.46	39.46	39.46	5	+0.44(+1.13%)
Oct 08, 2024	39.02	39.02	39.02	39.02	102	+0.04(+0.11%)
Oct 07, 2024	38.98	38.98	38.98	38.98	42	-0.28(-0.72%)
Oct 04, 2024	39.26	39.26	39.26	39.26	18	+0.45(+1.15%)
Oct 03, 2024	38.70	38.88	38.70	38.81	1,556	-0.31(-0.78%)
Oct 02, 2024	39.12	39.12	39.12	39.12	52	-0.37(-0.94%)
Oct 01, 2024	39.49	39.49	39.49	39.49	25	-0.44(-1.10%)
Sep 30, 2024	39.88	39.93	39.78	39.93	821	-0.25(-0.62%)
Sep 27, 2024	40.06	40.18	40.06	40.18	461	+0.31(+0.78%)
Sep 26, 2024	39.91	39.91	39.87	39.87	297	+0.88(+2.26%)
Sep 25, 2024	38.92	38.99	38.92	38.99	302	-0.14(-0.35%)
Sep 24, 2024	39.02	39.13	39.02	39.13	212	+0.35(+0.90%)
Sep 23, 2024	38.66	38.78	38.66	38.78	137	+0.22(+0.57%)
Sep 20, 2024	38.49	38.56	38.49	38.56	361	-0.56(-1.43%)
Sep 19, 2024	39.12	39.12	39.12	39.12	86	+0.52(+1.35%)
Sep 18, 2024	38.43	38.60	38.43	38.60	853	+0.23(+0.60%)
Sep 17, 2024	38.37	38.37	38.37	38.37	74	+0.19(+0.50%)
Sep 16, 2024	38.18	38.18	38.18	38.18	20	+0.13(+0.34%)
Sep 13, 2024	38.12	38.12	37.95	38.05	1,101	+0.59(+1.57%)
Sep 12, 2024	37.46	37.46	37.46	37.46	71	+0.32(+0.87%)
Sep 11, 2024	37.03	37.14	37.03	37.14	279	+0.45(+1.23%)
Sep 10, 2024	36.69	36.69	36.69	36.69	42	-0.72(-1.92%)
Sep 09, 2024	37.24	37.41	37.24	37.41	1,041	+0.41(+1.11%)
Sep 06, 2024	37.00	37.00	37.00	37.00	100	-1.07(-2.81%)
Sep 05, 2024	37.96	38.07	37.96	38.07	255	+0.33(+0.87%)
Sep 04, 2024	37.69	37.74	37.68	37.74	313	-0.85(-2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.