$18.30 +0.56 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Jul. 29, 2016 | 03:44 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
7/29/201617.8118.3017.7918.3021,538
7/28/201617.8617.9317.6517.7458,365
7/27/201617.9218.1817.9218.0514,093
7/26/201618.0918.1117.9017.9011,293
7/25/201618.0018.0017.7217.722,503
7/22/201617.8517.9717.8517.97520
7/21/201617.8617.8917.7417.856,936
7/20/201618.0618.0617.8417.9553,727
7/19/201617.8618.0117.8618.0119,856
7/18/201617.5217.9217.5217.9228,259
7/15/201617.4317.4317.4317.43624
7/14/201617.1717.1717.1717.170
7/13/201617.1717.1717.1717.170
7/12/201617.2917.2917.1717.17227
7/11/201616.9216.9216.7816.781,710
7/8/201616.3316.6416.3316.64445
7/7/201616.2916.2916.0516.051,625
7/6/201615.9715.9715.9715.97758
7/5/201616.2316.2616.2316.26669
7/1/201616.5616.5616.4116.471,615
6/30/201616.5316.5316.4016.40496
6/29/201615.9916.3315.9816.338,339
6/28/201615.5915.7015.5915.643,470
6/27/201615.1315.1315.0315.104,098
6/24/201615.4015.4015.4015.400
6/23/201615.4015.4015.4015.400
6/22/201615.4615.4615.4015.401,155
6/21/201615.4115.5715.4115.5014,191
6/20/201615.6415.6615.6415.662,225
6/17/201615.2315.2315.1415.14522
6/16/201614.8614.8614.7114.71640
6/15/201614.6914.6914.6914.690
6/14/201614.6914.6914.6914.69107
6/13/201614.9514.9914.9514.991,197
6/10/201615.2615.2915.2415.297,541
6/9/201615.7115.7115.7115.711,708
6/8/201616.0516.0516.0516.05341
6/7/201615.3115.3115.3115.31156
6/6/201615.1015.1015.1015.100
6/3/201614.9115.1014.9115.101,496
6/2/201614.6514.6514.6014.611,310
6/1/201614.4814.4814.4114.42800
5/31/201614.4914.4914.4914.49111
5/27/201614.6214.6214.6214.620
5/26/201614.6214.6214.6214.62787
5/25/201614.5914.7314.5714.732,700
5/24/201614.7214.7214.7214.720
5/23/201614.7214.7214.7214.72102
5/20/201614.8914.8914.8714.873,000
5/19/201614.6514.7214.6514.722,600
5/18/201615.1015.1815.1015.174,871
5/17/201615.5015.5015.4515.451,232
5/16/201615.6615.6615.5915.59489
5/13/201615.8515.8915.5415.541,771
5/12/201616.0116.0116.0116.01401
5/11/201615.6415.6415.6415.640
5/10/201615.5515.6415.5515.64739
5/9/201615.6015.6015.3615.36226
5/6/201615.6615.6615.5115.6513,400
5/5/201615.5615.5615.4815.48500
5/4/201615.7515.7515.7515.751,010
5/3/201616.0516.0515.6715.733,450
5/2/201616.2616.2616.2616.26243
4/29/201616.4916.4916.4116.431,244
4/28/201616.6016.6016.3916.392,485
4/27/201615.9515.9515.9515.95603
4/26/201615.8715.9215.8715.922,037
4/25/201615.6615.6615.6615.66134
4/22/201615.8215.8215.8215.82311
4/21/201616.1316.1315.9815.98848
4/20/201616.0416.0416.0416.04233
4/19/201616.1516.1516.1516.15203
4/18/201615.8115.9015.8115.90615
4/15/201615.9415.9715.9415.97830
4/14/201615.9716.0715.9716.071,411
4/13/201615.6015.6015.6015.600
4/12/201615.4415.6615.0215.6012,605
4/11/201615.3015.3015.3015.30484
4/8/201614.7214.7214.7214.720
4/7/201614.7214.7214.7214.720
4/6/201614.7014.7414.7014.72900
4/5/201614.8814.8814.8314.83340
4/4/201615.0715.0815.0715.081,133
4/1/201615.5615.5615.5615.56247
3/31/201615.4415.4415.4415.440
3/30/201615.4415.4415.4415.440
3/29/201615.2515.4415.1415.44923
3/28/201615.3615.3615.3615.36363
3/24/201614.9514.9514.9514.95302
3/23/201615.7615.7615.7615.760
3/22/201615.6715.7615.6315.7640,807
3/21/201615.4815.4815.4815.480
3/18/201615.6015.6015.4815.48499
3/17/201614.5614.5614.5614.560
3/16/201614.5614.5614.5614.56162
3/15/201614.6714.6714.3414.36491
3/14/201615.0315.0314.9914.99576
3/11/201615.0015.0015.0015.00311
3/10/201614.9814.9814.9814.98430
3/9/201614.7314.7314.6614.66652
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center