Germany Alphadex Fund FT (NQ: FGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	36.47	36.47	36.29	36.30	5,136	+0.08(+0.23%)
May 30, 2017	36.27	36.27	36.16	36.21	61,030	+0.13(+0.35%)
May 26, 2017	36.00	36.10	35.91	36.09	10,347	-0.11(-0.30%)
May 25, 2017	36.23	36.23	36.06	36.20	69,277	+0.11(+0.31%)
May 24, 2017	35.99	36.10	35.94	36.09	7,067	+0.08(+0.22%)
May 23, 2017	36.11	36.19	35.98	36.01	10,843	-0.13(-0.37%)
May 22, 2017	35.99	36.18	35.99	36.14	19,651	+0.26(+0.72%)
May 19, 2017	35.90	36.06	35.88	35.88	169,411	+0.36(+1.01%)
May 18, 2017	35.19	35.52	35.19	35.52	32,471	+0.00(+0.00%)
May 17, 2017	35.89	35.89	35.52	35.52	14,467	-0.61(-1.67%)
May 16, 2017	36.06	36.13	36.01	36.13	9,761	+0.40(+1.11%)
May 15, 2017	35.69	35.74	35.68	35.73	8,318	+0.34(+0.97%)
May 12, 2017	35.22	35.40	35.22	35.39	5,498	+0.27(+0.76%)
May 11, 2017	35.05	35.12	34.95	35.12	16,288	-0.16(-0.46%)
May 10, 2017	35.27	35.30	35.20	35.28	10,670	+0.10(+0.27%)
May 09, 2017	35.28	35.33	35.14	35.19	3,155	-0.06(-0.17%)
May 08, 2017	35.26	35.32	35.24	35.25	25,882	-0.55(-1.53%)
May 05, 2017	35.40	35.85	35.40	35.80	17,329	+0.59(+1.67%)
May 04, 2017	34.88	35.23	34.88	35.21	13,685	+0.65(+1.88%)
May 03, 2017	34.51	34.57	34.50	34.56	10,155	-0.13(-0.37%)
May 02, 2017	34.72	34.72	34.55	34.69	6,561	+0.17(+0.48%)
May 01, 2017	34.41	34.52	34.40	34.52	5,792	+0.23(+0.68%)
Apr 28, 2017	34.34	34.39	34.29	34.29	2,343	+0.08(+0.22%)
Apr 27, 2017	34.19	34.24	34.17	34.21	2,724	-0.28(-0.80%)
Apr 26, 2017	34.41	34.49	34.41	34.49	4,078	-0.03(-0.10%)
Apr 25, 2017	34.30	34.52	34.25	34.52	10,546	+0.17(+0.48%)
Apr 24, 2017	34.08	34.35	34.08	34.35	8,476	+1.54(+4.69%)
Apr 21, 2017	32.75	32.84	32.74	32.82	14,503	-0.10(-0.31%)
Apr 20, 2017	32.93	33.04	32.92	32.92	28,117	+0.18(+0.54%)
Apr 19, 2017	32.83	32.83	32.73	32.74	5,175	+0.03(+0.08%)
Apr 18, 2017	32.71	32.73	32.54	32.72	6,456	-0.05(-0.15%)
Apr 17, 2017	32.75	32.82	32.71	32.77	7,669	+0.18(+0.56%)
Apr 13, 2017	32.55	32.69	32.55	32.58	6,305	-0.26(-0.80%)
Apr 12, 2017	32.73	32.85	32.68	32.85	5,131	-0.05(-0.14%)
Apr 11, 2017	32.63	32.89	32.63	32.89	14,618	+0.18(+0.56%)
Apr 10, 2017	32.68	32.76	32.68	32.71	4,755	-0.07(-0.20%)
Apr 07, 2017	32.71	32.78	32.71	32.78	1,158	+0.02(+0.07%)
Apr 06, 2017	32.74	32.84	32.74	32.75	3,698	-0.05(-0.15%)
Apr 05, 2017	32.87	32.93	32.80	32.80	4,542	-0.18(-0.56%)
Apr 04, 2017	32.96	32.98	32.84	32.98	4,884	+0.02(+0.05%)
Apr 03, 2017	33.10	33.10	32.83	32.97	22,523	-0.02(-0.05%)
Mar 31, 2017	32.82	33.07	32.82	32.98	9,890	+0.13(+0.39%)
Mar 30, 2017	32.93	32.98	32.84	32.85	6,558	-0.09(-0.28%)
Mar 29, 2017	32.82	32.95	32.82	32.95	2,235	-0.02(-0.06%)
Mar 28, 2017	32.93	33.07	32.92	32.97	3,050	+0.18(+0.53%)
Mar 27, 2017	32.71	32.82	32.63	32.79	39,005	+0.00(+0.00%)
Mar 24, 2017	32.74	32.90	32.74	32.79	26,964	+0.19(+0.57%)
Mar 23, 2017	32.46	32.73	32.46	32.61	14,928	+0.18(+0.55%)
Mar 22, 2017	32.29	32.46	32.26	32.43	34,292	-0.08(-0.26%)
Mar 21, 2017	32.96	32.98	32.47	32.51	11,852	-0.23(-0.71%)
Mar 20, 2017	32.92	32.92	32.69	32.74	23,179	-0.22(-0.65%)
Mar 17, 2017	32.85	32.99	32.83	32.96	4,942	-0.00(-0.00%)
Mar 16, 2017	32.81	32.99	32.76	32.96	33,443	+0.28(+0.86%)
Mar 15, 2017	32.22	32.69	32.22	32.68	10,727	+0.54(+1.69%)
Mar 14, 2017	32.23	32.23	32.11	32.13	10,069	-0.20(-0.62%)
Mar 13, 2017	32.29	32.33	32.28	32.33	2,025	+0.12(+0.36%)
Mar 10, 2017	32.13	32.28	32.11	32.22	9,594	+0.23(+0.70%)
Mar 09, 2017	31.90	32.06	31.90	31.99	24,978	+0.29(+0.92%)
Mar 08, 2017	31.84	31.84	31.70	31.70	58,697	-0.13(-0.41%)
Mar 07, 2017	31.83	31.92	31.83	31.83	8,613	-0.14(-0.43%)
Mar 06, 2017	31.93	32.01	31.92	31.97	10,116	-0.22(-0.67%)
Mar 03, 2017	31.93	32.18	31.89	32.18	13,248	+0.25(+0.78%)
Mar 02, 2017	31.94	32.03	31.93	31.93	28,861	-0.27(-0.83%)