First Trust Germany AlphaDEX Fund FGM
59.03 USD -0.05 (-0.09%)
Regular-session close
59.04 +0.01 +0.02%
After hours · Nov 13, 4:00 PM ET
59.03 Day range 59.03
56.23 52-week range 70.15
- YTD
- -5.35%
- 1 year
- -1.36%
FGM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | -0.03 | -0.05% | 88 |
| Nov 12, 2026 | 59.54 | 59.54 | 59.02 | 59.06 | -0.73 | -1.22% | 2,911 |
| Nov 11, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | -0.22 | -0.37% | 100 |
| Nov 10, 2026 | 59.94 | 60.01 | 59.53 | 60.01 | -0.23 | -0.38% | 1,000 |
| Nov 9, 2026 | 59.74 | 60.28 | 59.67 | 60.24 | +1.70 | +2.90% | 7,000 |
| Nov 6, 2026 | 58.41 | 58.84 | 58.23 | 58.54 | -0.66 | -1.11% | 1,002,100 |
| Nov 5, 2026 | 60.30 | 60.30 | 59.20 | 59.20 | -0.66 | -1.10% | 2,700 |
| Nov 4, 2026 | 60.10 | 60.22 | 59.25 | 59.86 | +1.64 | +2.82% | 266,100 |
| Nov 3, 2026 | 58.80 | 58.80 | 58.15 | 58.22 | -0.06 | -0.10% | 2,400 |
| Nov 2, 2026 | 58.37 | 58.65 | 58.28 | 58.28 | +0.74 | +1.29% | 500 |
| Oct 30, 2026 | 57.66 | 57.66 | 57.54 | 57.54 | -0.75 | -1.29% | 1,000 |
| Oct 29, 2026 | 57.86 | 58.29 | 57.86 | 58.29 | +0.80 | +1.39% | 300 |
| Oct 28, 2026 | 57.17 | 57.49 | 57.17 | 57.49 | +0.11 | +0.19% | 1,100 |
| Oct 27, 2026 | 57.35 | 57.38 | 57.35 | 57.38 | +0.32 | +0.56% | 500 |
| Oct 26, 2026 | 57.13 | 57.18 | 57.06 | 57.06 | +0.68 | +1.21% | 2,500 |
| Oct 23, 2026 | 56.40 | 56.49 | 56.37 | 56.38 | -0.61 | -1.07% | 7,000 |
| Oct 22, 2026 | 57.08 | 57.08 | 56.83 | 56.99 | -0.94 | -1.62% | 2,100 |
| Oct 21, 2026 | 57.97 | 57.99 | 57.93 | 57.93 | -0.02 | -0.03% | 500 |
| Oct 20, 2026 | 56.91 | 57.95 | 56.91 | 57.95 | +0.52 | +0.91% | 800 |
| Oct 19, 2026 | 57.48 | 57.53 | 57.43 | 57.43 | -0.53 | -0.91% | 3,400 |
| Oct 16, 2026 | 58.47 | 58.47 | 57.93 | 57.96 | +0.31 | +0.54% | 2,100 |
| Oct 15, 2026 | 56.88 | 57.65 | 56.88 | 57.65 | +0.67 | +1.18% | 1,300 |
| Oct 14, 2026 | 57.17 | 57.17 | 56.92 | 56.98 | -0.44 | -0.77% | 900 |
| Oct 13, 2026 | 57.40 | 57.42 | 57.07 | 57.42 | +0.41 | +0.72% | 6,700 |
| Oct 12, 2026 | 57.14 | 57.14 | 56.96 | 57.01 | -0.09 | -0.16% | 1,300 |
| Oct 9, 2026 | 57.19 | 57.19 | 56.96 | 57.10 | +0.35 | +0.62% | 2,200 |
| Oct 8, 2026 | 56.54 | 56.75 | 56.38 | 56.75 | -0.69 | -1.20% | 6,300 |
| Oct 7, 2026 | 57.10 | 57.44 | 57.10 | 57.44 | -0.95 | -1.63% | 1,000 |
| Oct 6, 2026 | 58.60 | 58.60 | 58.39 | 58.39 | +0.22 | +0.38% | 500 |
| Oct 5, 2026 | 59.80 | 61.59 | 58.06 | 58.17 | -0.24 | -0.41% | 3,400 |
| Oct 2, 2026 | 58.52 | 58.52 | 58.40 | 58.41 | +0.39 | +0.67% | 13,500 |
| Oct 1, 2026 | 57.84 | 58.02 | 57.83 | 58.02 | -1.17 | -1.98% | 2,200 |
| Sep 30, 2026 | 59.26 | 59.26 | 59.19 | 59.19 | -0.56 | -0.94% | 800 |
| Sep 29, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | -0.62 | -1.03% | 300 |
| Sep 28, 2026 | 60.62 | 60.62 | 60.10 | 60.37 | -0.49 | -0.81% | 3,800 |
| Sep 25, 2026 | 60.46 | 60.86 | 60.16 | 60.86 | +0.48 | +0.79% | 500 |
| Sep 24, 2026 | 60.63 | 60.63 | 60.38 | 60.38 | -0.52 | -0.85% | 700 |
| Sep 23, 2026 | 61.17 | 61.17 | 60.90 | 60.90 | -1.51 | -2.42% | 900 |
| Sep 22, 2026 | 62.41 | 62.41 | 62.11 | 62.41 | +0.60 | +0.97% | 1,600 |
| Sep 21, 2026 | 61.66 | 61.87 | 61.66 | 61.81 | +0.25 | +0.41% | 36,600 |
| Sep 18, 2026 | 61.45 | 61.56 | 61.45 | 61.56 | -0.89 | -1.43% | 34,400 |
| Sep 17, 2026 | 62.54 | 62.54 | 61.35 | 62.45 | +0.47 | +0.76% | 4,300 |
| Sep 16, 2026 | 62.45 | 62.54 | 61.98 | 61.98 | -0.28 | -0.45% | 800 |
| Sep 15, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | -0.14 | -0.22% | 200 |
| Sep 14, 2026 | 61.71 | 62.46 | 61.71 | 62.40 | -1.01 | -1.59% | 2,500 |
| Sep 11, 2026 | 63.52 | 63.52 | 63.37 | 63.41 | +0.31 | +0.49% | 1,000 |
| Sep 10, 2026 | 63.38 | 63.38 | 63.10 | 63.10 | -0.97 | -1.51% | 1,400 |
| Sep 9, 2026 | 64.07 | 64.07 | 64.07 | 64.07 | -0.65 | -1.00% | 200 |
| Sep 8, 2026 | 64.71 | 64.72 | 64.71 | 64.72 | +0.45 | +0.70% | 400 |
| Sep 4, 2026 | 64.69 | 64.70 | 64.20 | 64.27 | +0.58 | +0.91% | 3,400 |
| Sep 3, 2026 | 63.82 | 63.82 | 63.69 | 63.69 | +0.80 | +1.27% | 300 |
| Sep 2, 2026 | 60.25 | 62.89 | 60.25 | 62.89 | -0.04 | -0.06% | 900 |
| Sep 1, 2026 | 63.16 | 63.16 | 62.93 | 62.93 | -1.04 | -1.63% | 1,100 |
| Aug 31, 2026 | 64.25 | 64.25 | 63.76 | 63.97 | -0.51 | -0.79% | 2,200 |
| Aug 28, 2026 | 64.61 | 64.61 | 64.41 | 64.48 | +0.07 | +0.11% | 4,700 |
| Aug 27, 2026 | 64.32 | 64.41 | 64.32 | 64.41 | +0.39 | +0.61% | 2,700 |
| Aug 26, 2026 | 64.16 | 64.16 | 63.88 | 64.02 | +0.16 | +0.25% | 2,900 |
| Aug 25, 2026 | 63.53 | 63.86 | 63.53 | 63.86 | +0.36 | +0.57% | 3,200 |
| Aug 24, 2026 | 63.25 | 63.50 | 63.25 | 63.50 | -0.03 | -0.05% | 3,200 |
| Aug 21, 2026 | 63.55 | 63.55 | 63.53 | 63.53 | +0.69 | +1.10% | 500 |
| Aug 20, 2026 | 62.76 | 62.84 | 62.76 | 62.84 | -0.31 | -0.49% | 300 |
| Aug 19, 2026 | 63.00 | 63.15 | 63.00 | 63.15 | +0.61 | +0.98% | 500 |
| Aug 18, 2026 | 62.89 | 62.89 | 62.49 | 62.54 | -0.65 | -1.03% | 1,800 |
| Aug 17, 2026 | 62.92 | 63.38 | 62.92 | 63.19 | -0.39 | -0.61% | 1,500 |
| Aug 14, 2026 | 63.54 | 63.58 | 63.54 | 63.58 | +0.11 | +0.17% | 400 |
65 days, newest first. Daily bars as drawn on the FGM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.