First Trust Germany AlphaDEX® ETF (FGM)
39.22
+0.41
(+1.06%)
USD |
NASDAQ |
Apr 23, 16:00
FGM Price: 39.22 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 39.23 | 39.27 | 39.22 | 39.22 | 945.00 |
| Apr 22, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 7.000 |
| Apr 19, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 4.000 |
| Apr 18, 2024 | 38.60 | 38.61 | 38.40 | 38.40 | 305.00 |
| Apr 17, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 4.000 |
| Apr 16, 2024 | 38.48 | 38.48 | 38.34 | 38.34 | 116.00 |
| Apr 15, 2024 | 39.58 | 39.58 | 38.77 | 38.77 | 157.00 |
| Apr 12, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 69.00 |
| Apr 11, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 0.000 |
| Apr 10, 2024 | 39.94 | 39.94 | 39.86 | 39.86 | 189.00 |
| Apr 09, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 16.00 |
| Apr 08, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 4.000 |
| Apr 05, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 6.000 |
| Apr 04, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 6.000 |
| Apr 03, 2024 | 39.99 | 40.41 | 39.98 | 40.41 | 1335.00 |
| Apr 02, 2024 | 39.63 | 39.68 | 39.63 | 39.68 | 443.00 |
| Apr 01, 2024 | 40.09 | 40.28 | 40.09 | 40.16 | 17135.00 |
| Mar 28, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 328.00 |
| Mar 27, 2024 | 40.28 | 40.34 | 40.28 | 40.34 | 7074.00 |
| Mar 26, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 3.000 |
| Mar 25, 2024 | 39.63 | 39.63 | 39.57 | 39.57 | 423.00 |
| Mar 22, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 0.000 |
| Mar 21, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 40.00 |
| Mar 20, 2024 | 39.50 | 39.87 | 39.50 | 39.87 | 1484.00 |
| Mar 19, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 101.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.66
Minimum
Mar 18 2020
60.75
Maximum
Jun 07 2021
43.01
Average
41.06
Median
Apr 29 2022