First Trust Germany AlphaDEX® ETF (FGM)
40.81
-0.03
(-0.07%)
USD |
NASDAQ |
May 17, 16:00
FGM Price: 40.81 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 42.00 |
May 16, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 4.000 |
May 15, 2024 | 41.01 | 41.02 | 41.01 | 41.02 | 114.00 |
May 14, 2024 | 40.65 | 40.77 | 40.65 | 40.77 | 161.00 |
May 13, 2024 | 40.35 | 40.78 | 40.30 | 40.45 | 525.00 |
May 10, 2024 | 40.16 | 40.22 | 40.16 | 40.22 | 103.00 |
May 09, 2024 | 40.19 | 40.19 | 40.08 | 40.16 | 786.00 |
May 08, 2024 | 39.85 | 39.85 | 39.81 | 39.81 | 175.00 |
May 07, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 3.000 |
May 06, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 16.00 |
May 03, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 3.000 |
May 02, 2024 | 38.90 | 38.90 | 38.88 | 38.88 | 307.00 |
May 01, 2024 | 38.62 | 38.94 | 38.39 | 38.57 | 14552.00 |
Apr 30, 2024 | 38.95 | 38.95 | 38.45 | 38.45 | 761.00 |
Apr 29, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 42.00 |
Apr 26, 2024 | 39.22 | 39.38 | 39.22 | 39.38 | 163.00 |
Apr 25, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 43.00 |
Apr 24, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 5.000 |
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 |
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
42.97
Average
40.81
Median
May 17 2024