MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGM — First Trust Germany AlphaDEX Fund
NasdaqFirst Trust Germany AlphaDEX Fund
$58.41
+0.39(+0.68%)
- O
- 58.52
- H
- 58.52
- L
- 58.40
- V
- 13.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.41
Period Return+19.74%
Period High$71.12
Period Low$48.18
Avg Daily Volume10.5K
Total Trading Days365
FGM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.52 | $58.52 | $58.40 | $58.41 | +$0.39 | +0.68% | 13,535 | $58.41 | $58.40 $58.52 |
| Oct 1, 2026 | $57.84 | $58.02 | $57.83 | $58.02 | $-1.17 | -1.97% | 2,239 | $57.91 | $57.83 $58.02 |
| Sep 30, 2026 | $59.26 | $59.26 | $59.19 | $59.19 | $-0.56 | -0.94% | 849 | $59.42 | $59.19 $59.26 |
| Sep 29, 2026 | $59.75 | $59.75 | $59.75 | $59.75 | $-0.62 | -1.02% | 300 | $59.99 | $59.75 $59.75 |
| Sep 28, 2026 | $60.62 | $60.62 | $60.10 | $60.37 | $-0.49 | -0.80% | 3,831 | $60.44 | $60.10 $60.62 |
| Sep 25, 2026 | $60.46 | $60.86 | $60.16 | $60.86 | +$0.48 | +0.79% | 490 | $60.52 | $60.16 $60.86 |
| Sep 24, 2026 | $60.63 | $60.63 | $60.38 | $60.38 | $-0.52 | -0.86% | 723 | $60.45 | $60.38 $60.63 |
| Sep 23, 2026 | $61.17 | $61.17 | $60.90 | $60.90 | $-1.51 | -2.43% | 938 | $61.03 | $60.90 $61.17 |
| Sep 22, 2026 | $62.41 | $62.41 | $62.11 | $62.41 | +$0.60 | +0.98% | 1,592 | $62.17 | $62.11 $62.41 |
| Sep 21, 2026 | $61.66 | $61.87 | $61.66 | $61.81 | +$0.26 | +0.41% | 36,648 | $61.57 | $61.66 $61.87 |
| Sep 18, 2026 | $61.45 | $61.56 | $61.45 | $61.56 | $-0.89 | -1.42% | 34,409 | $61.55 | $61.45 $61.56 |
| Sep 17, 2026 | $62.54 | $62.54 | $61.35 | $62.45 | +$0.46 | +0.74% | 4,339 | $62.41 | $61.35 $62.54 |
| Sep 16, 2026 | $62.45 | $62.54 | $61.98 | $61.98 | $-0.28 | -0.45% | 775 | $62.36 | $61.98 $62.54 |
| Sep 15, 2026 | $62.26 | $62.26 | $62.26 | $62.26 | $-0.13 | -0.21% | 167 | $62.28 | $62.26 $62.26 |
| Sep 14, 2026 | $61.71 | $62.46 | $61.71 | $62.40 | $-1.01 | -1.60% | 2,504 | $62.34 | $61.71 $62.46 |
| Sep 11, 2026 | $63.52 | $63.52 | $63.37 | $63.41 | +$0.31 | +0.50% | 957 | $63.42 | $63.37 $63.52 |
| Sep 10, 2026 | $63.38 | $63.38 | $63.10 | $63.10 | $-0.97 | -1.52% | 1,399 | $63.22 | $63.10 $63.38 |
| Sep 9, 2026 | $64.07 | $64.07 | $64.07 | $64.07 | $-0.65 | -1.01% | 188 | $64.11 | $64.07 $64.07 |
| Sep 8, 2026 | $64.71 | $64.72 | $64.71 | $64.72 | +$0.45 | +0.70% | 372 | $64.77 | $64.71 $64.72 |
| Sep 4, 2026 | $64.69 | $64.70 | $64.20 | $64.27 | +$0.58 | +0.92% | 3,355 | $64.45 | $64.20 $64.70 |
| Sep 3, 2026 | $63.82 | $63.82 | $63.69 | $63.69 | +$0.80 | +1.27% | 346 | $63.63 | $63.69 $63.82 |
| Sep 2, 2026 | $60.25 | $62.89 | $60.25 | $62.89 | $-0.03 | -0.05% | 950 | $61.61 | $60.25 $62.89 |
| Sep 1, 2026 | $63.16 | $63.16 | $62.93 | $62.93 | $-1.04 | -1.63% | 1,072 | $63.04 | $62.93 $63.16 |
| Aug 31, 2026 | $64.25 | $64.25 | $63.76 | $63.97 | $-0.51 | -0.79% | 2,245 | $63.91 | $63.76 $64.25 |
| Aug 28, 2026 | $64.61 | $64.61 | $64.41 | $64.48 | +$0.08 | +0.12% | 4,667 | $64.57 | $64.41 $64.61 |
| Aug 27, 2026 | $64.32 | $64.41 | $64.32 | $64.41 | +$0.38 | +0.60% | 2,688 | $64.35 | $64.32 $64.41 |
| Aug 26, 2026 | $64.16 | $64.16 | $63.88 | $64.02 | +$0.17 | +0.26% | 2,940 | $63.99 | $63.88 $64.16 |
| Aug 25, 2026 | $63.53 | $63.86 | $63.53 | $63.86 | +$0.36 | +0.56% | 3,152 | $63.81 | $63.53 $63.86 |
| Aug 24, 2026 | $63.25 | $63.50 | $63.25 | $63.50 | $-0.03 | -0.04% | 3,239 | $63.44 | $63.25 $63.50 |
| Aug 21, 2026 | $63.55 | $63.55 | $63.53 | $63.53 | +$0.69 | +1.09% | 521 | $63.51 | $63.53 $63.55 |