First Trust Germany AlphaDEX Fund (NQ:FGM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	60.12	60.12	59.93	59.93	5,982	+0.08(+0.14%)
Dec 04, 2025	59.35	59.89	59.35	59.84	2,745	+0.64(+1.08%)
Dec 03, 2025	59.22	59.33	59.20	59.20	33,566	+0.28(+0.47%)
Dec 02, 2025	58.92	58.93	58.92	58.93	1,469	+0.72(+1.23%)
Dec 01, 2025	58.44	58.44	58.20	58.21	834	-0.56(-0.95%)
Nov 28, 2025	58.77	58.77	58.77	58.77	429	+0.50(+0.86%)
Nov 26, 2025	57.82	58.27	57.82	58.27	1,379	+0.61(+1.06%)
Nov 25, 2025	57.40	57.66	57.17	57.66	1,827	+1.20(+2.12%)
Nov 24, 2025	56.73	56.73	56.46	56.46	925	+0.22(+0.39%)
Nov 21, 2025	54.83	56.24	54.83	56.24	2,265	+0.02(+0.03%)
Nov 20, 2025	57.43	57.43	56.23	56.23	2,351	-0.99(-1.74%)
Nov 19, 2025	57.41	57.41	57.21	57.22	816	-0.21(-0.36%)
Nov 18, 2025	57.75	57.75	57.43	57.43	691	-1.00(-1.72%)
Nov 17, 2025	58.71	59.25	58.43	58.43	1,336	-0.92(-1.55%)
Nov 14, 2025	59.27	59.41	59.27	59.35	1,231	-0.49(-0.82%)
Nov 13, 2025	60.13	60.21	59.63	59.84	8,548	-0.08(-0.13%)
Nov 12, 2025	59.50	60.00	59.50	59.92	2,185	+0.74(+1.25%)
Nov 11, 2025	59.13	59.18	59.13	59.18	339	-0.17(-0.28%)
Nov 10, 2025	59.11	59.34	59.07	59.34	3,657	+0.94(+1.61%)
Nov 07, 2025	57.90	58.40	57.90	58.40	2,419	+0.35(+0.60%)
Nov 06, 2025	58.11	58.33	57.74	58.05	2,198	-0.21(-0.36%)
Nov 05, 2025	58.26	58.26	58.26	58.26	163	+0.57(+0.98%)
Nov 04, 2025	57.41	57.85	57.41	57.69	2,633	-1.06(-1.80%)
Nov 03, 2025	58.74	58.81	58.74	58.75	469	+0.57(+0.99%)
Oct 31, 2025	58.05	58.18	58.03	58.18	5,660	-0.24(-0.41%)
Oct 30, 2025	58.54	58.54	58.37	58.42	1,203	-0.38(-0.65%)
Oct 29, 2025	59.20	59.20	58.80	58.80	1,110	+0.03(+0.05%)
Oct 28, 2025	58.65	59.00	58.65	58.77	2,461	+0.48(+0.83%)
Oct 27, 2025	58.18	58.29	58.07	58.29	2,202	+0.16(+0.27%)
Oct 24, 2025	58.28	58.30	58.13	58.13	695	+0.60(+1.05%)
Oct 23, 2025	54.57	57.69	54.50	57.53	4,603	+0.20(+0.34%)
Oct 22, 2025	57.62	57.63	57.33	57.33	1,741	-0.46(-0.80%)
Oct 21, 2025	57.98	57.99	57.76	57.80	1,280	-0.53(-0.92%)
Oct 20, 2025	58.00	58.55	58.00	58.33	1,228	+0.82(+1.43%)
Oct 17, 2025	57.28	57.51	57.15	57.51	15,147	-0.07(-0.13%)
Oct 16, 2025	57.36	57.82	57.36	57.58	1,639	+0.22(+0.39%)
Oct 15, 2025	57.61	57.61	57.10	57.36	6,316	-0.76(-1.31%)
Oct 14, 2025	57.86	58.12	57.86	58.12	1,208	-0.53(-0.91%)
Oct 13, 2025	58.68	58.79	58.40	58.65	1,221	+0.42(+0.71%)
Oct 10, 2025	58.56	58.56	58.23	58.23	2,651	-1.03(-1.73%)
Oct 09, 2025	59.53	59.64	59.23	59.26	2,496	-0.38(-0.63%)
Oct 08, 2025	60.01	60.01	59.32	59.63	3,159	-0.07(-0.13%)
Oct 07, 2025	60.09	60.25	59.71	59.71	5,991	-0.63(-1.04%)
Oct 06, 2025	60.28	60.34	60.28	60.34	858	-0.07(-0.11%)
Oct 03, 2025	60.60	60.68	60.19	60.40	9,928	+0.13(+0.21%)
Oct 02, 2025	60.00	60.41	59.89	60.28	4,006	+0.66(+1.11%)