Germany Alphadex Fund FT (NQ: FGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.56	40.81	40.56	40.81	3,641	+0.38(+0.93%)
Sep 28, 2017	40.28	40.47	40.28	40.43	4,665	+0.21(+0.53%)
Sep 27, 2017	40.00	40.25	39.99	40.22	6,567	-0.05(-0.12%)
Sep 26, 2017	40.34	40.34	40.13	40.26	3,601	-0.14(-0.35%)
Sep 25, 2017	40.68	40.68	40.35	40.41	3,834	-0.61(-1.48%)
Sep 22, 2017	40.93	41.08	40.93	41.01	8,205	+0.11(+0.27%)
Sep 21, 2017	40.71	40.93	40.71	40.90	9,084	+0.11(+0.26%)
Sep 20, 2017	41.01	41.14	40.72	40.80	57,744	-0.25(-0.60%)
Sep 19, 2017	40.99	41.05	40.94	41.04	6,864	+0.22(+0.54%)
Sep 18, 2017	40.90	40.93	40.73	40.82	5,820	+0.10(+0.25%)
Sep 15, 2017	40.70	40.76	40.59	40.72	2,697	+0.10(+0.25%)
Sep 14, 2017	40.50	40.62	40.48	40.62	5,126	+0.11(+0.27%)
Sep 13, 2017	40.63	40.63	40.51	40.51	3,448	-0.45(-1.09%)
Sep 12, 2017	40.96	40.96	40.89	40.96	4,336	+0.18(+0.44%)
Sep 11, 2017	40.82	40.83	40.76	40.78	4,218	+0.41(+1.02%)
Sep 08, 2017	40.35	40.40	40.35	40.37	4,083	+0.07(+0.18%)
Sep 07, 2017	40.14	40.30	40.14	40.30	4,492	+0.59(+1.49%)
Sep 06, 2017	39.61	39.73	39.59	39.70	10,120	+0.55(+1.40%)
Sep 05, 2017	39.34	39.41	39.02	39.15	63,952	-0.18(-0.46%)
Sep 01, 2017	39.40	39.40	39.32	39.33	4,354	+0.13(+0.33%)
Aug 31, 2017	39.10	39.21	39.10	39.21	2,548	+0.38(+0.98%)
Aug 30, 2017	38.90	38.90	38.82	38.82	3,365	-0.01(-0.02%)
Aug 29, 2017	38.75	38.92	38.75	38.83	16,433	-0.40(-1.01%)
Aug 28, 2017	39.19	39.25	39.18	39.23	5,311	+0.08(+0.19%)
Aug 25, 2017	38.90	39.20	38.90	39.15	9,388	+0.45(+1.16%)
Aug 24, 2017	38.92	38.92	38.71	38.71	10,432	-0.20(-0.52%)
Aug 23, 2017	38.82	38.93	38.82	38.91	1,494	+0.11(+0.29%)
Aug 22, 2017	38.76	38.82	38.76	38.80	1,902	+0.21(+0.54%)
Aug 21, 2017	38.54	38.61	38.39	38.59	3,847	-0.02(-0.06%)
Aug 18, 2017	38.49	38.65	38.49	38.61	8,728	+0.21(+0.54%)
Aug 17, 2017	38.75	38.76	38.40	38.40	5,458	-0.35(-0.89%)
Aug 16, 2017	38.70	38.86	38.63	38.75	10,517	+0.25(+0.66%)
Aug 15, 2017	38.46	38.49	38.34	38.49	2,144	+0.08(+0.22%)
Aug 14, 2017	38.44	38.53	38.41	38.41	2,557	+0.37(+0.98%)
Aug 11, 2017	37.93	38.14	37.89	38.04	4,143	+0.01(+0.03%)
Aug 10, 2017	38.19	38.21	37.98	38.02	11,578	-0.58(-1.51%)
Aug 09, 2017	38.31	38.65	38.31	38.60	9,150	-0.09(-0.24%)
Aug 08, 2017	38.80	38.81	38.69	38.70	6,937	-0.04(-0.11%)
Aug 07, 2017	38.78	38.82	38.74	38.74	948	+0.05(+0.12%)
Aug 04, 2017		38.61	38.63	38.69	10,078	+0.08(+0.21%)
Aug 03, 2017	38.57	38.69	38.53	38.61	4,427	-0.10(-0.25%)
Aug 02, 2017	38.77	38.77	38.58	38.71	33,815	+0.23(+0.60%)
Aug 01, 2017	38.44	38.56	38.44	38.48	3,894	+0.39(+1.03%)
Jul 31, 2017	37.88	38.09	37.88	38.08	1,888	+0.22(+0.58%)
Jul 28, 2017	37.83	37.89	37.82	37.86	6,888	-0.13(-0.34%)
Jul 27, 2017	38.11	38.11	37.87	38.00	9,476	-0.05(-0.12%)
Jul 26, 2017	37.74	38.10	37.74	38.04	8,150	+0.63(+1.69%)
Jul 25, 2017	37.60	37.60	37.41	37.41	6,416	+0.11(+0.30%)
Jul 24, 2017	37.22	37.32	37.22	37.30	7,250	-0.22(-0.59%)
Jul 21, 2017	37.43	37.56	37.26	37.52	6,494	-0.35(-0.92%)
Jul 20, 2017		37.98	37.82	37.87	17,316	+0.09(+0.25%)
Jul 19, 2017	37.71	37.78	37.64	37.78	7,709	+0.04(+0.10%)
Jul 18, 2017	37.82	37.87	37.72	37.74	13,513	-0.10(-0.25%)
Jul 17, 2017	37.79	37.87	37.79	37.83	2,799	-0.08(-0.22%)
Jul 14, 2017	37.57	37.93	37.57	37.92	32,840	+0.30(+0.80%)
Jul 13, 2017	37.56	37.62	37.44	37.62	10,374	+0.10(+0.26%)
Jul 12, 2017	37.45	37.53	37.37	37.52	14,199	+0.24(+0.64%)
Jul 11, 2017	37.00	37.34	37.00	37.28	13,498	+0.38(+1.03%)
Jul 10, 2017	36.88	36.95	36.83	36.90	13,317	+0.04(+0.11%)
Jul 07, 2017	36.72	36.86	36.72	36.86	3,447	+0.17(+0.47%)
Jul 06, 2017	36.52	36.77	36.52	36.69	7,481	-0.09(-0.24%)
Jul 05, 2017	36.74	36.79	36.56	36.78	16,493	-0.01(-0.02%)