$12.58 -0.31 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Feb. 8, 2016 | 01:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
2/5/201612.9112.9412.8912.89771
2/4/201612.8413.0112.8413.01200
2/3/201612.6212.6212.6212.620
2/2/201612.6212.6212.6212.62100
2/1/201612.7312.7912.7312.786,000
1/29/201612.4312.7912.4312.79983
1/28/201612.0912.0912.0912.09170
1/27/201611.8811.8811.8811.88610
1/26/201611.8711.8711.8711.870
1/25/201611.9211.9311.8511.871,804
1/22/201611.7611.7611.7611.76255
1/21/201611.5711.5711.5611.56916
1/20/201611.5311.5411.5311.54634
1/19/201612.0012.0011.8911.89574
1/15/201611.8411.8411.8411.841,426
1/14/201612.5112.5112.5112.510
1/13/201612.5112.5112.5112.510
1/12/201612.5112.5112.5112.510
1/11/201612.5112.5112.5112.510
1/8/201612.5112.5112.5112.510
1/7/201612.4712.5112.4712.51688
1/6/201612.8012.9312.6812.844,439
1/5/201613.2113.2113.2113.210
1/4/201613.2113.2113.2113.210
12/31/201513.2713.3113.2113.211,638
12/30/201513.2113.2213.2113.225,814
12/29/201513.5813.5813.5813.589,412
12/28/201513.6013.6313.5613.5617,939
12/24/201513.3713.5013.3713.49618
12/23/201513.3813.4213.3813.41788
12/22/201513.1813.2513.1813.25996
12/21/201513.2413.2413.2413.24198
12/18/201513.4913.5413.4913.54600
12/17/201513.6713.6713.6713.67219
12/16/201513.4614.2112.9214.21400
12/15/201513.4813.4813.4713.47509
12/14/201513.2513.2513.2513.25302
12/11/201513.7013.7013.7013.700
12/10/201513.8413.8413.7013.702,633
12/9/201513.8313.8313.8313.830
12/8/201513.7113.8313.7113.832,324
12/7/201514.1014.1013.8713.871,521
12/4/201514.0014.0413.9914.001,726
12/3/201514.1114.1314.1114.13453
12/2/201513.9313.9313.8413.863,702
12/1/201513.8613.8613.8613.86235
11/30/201513.8813.9713.8713.87530
11/27/201514.3214.3214.3214.32100
11/25/201514.6514.6514.5314.54763
11/24/201514.8614.8614.8614.86225
11/23/201515.0215.0214.8314.832,520
11/20/201515.1715.1715.0715.091,374
11/19/201514.9814.9814.9314.93300
11/18/201514.5014.5014.5014.50154
11/17/201514.3814.4614.3814.38620
11/16/201514.2814.2814.2814.28402
11/13/201514.4314.4314.4314.430
11/12/201514.4314.4314.4314.430
11/11/201514.4314.4314.4314.43178
11/10/201514.3414.3514.3414.35500
11/9/201514.3514.3514.1814.241,852
11/6/201514.5114.5114.4414.48848
11/5/201514.8514.8514.8514.850
11/4/201514.8514.8514.8514.850
11/3/201514.2014.8614.2014.8519,721
10/30/201514.0514.0813.9313.9310,834
10/29/201513.9014.0513.9014.051,176
10/28/201514.8014.8014.1214.121,376
10/27/201514.3014.3014.3014.3076
10/26/201514.3614.3814.2714.302,379
10/23/201514.3814.3814.3014.30898
10/22/201513.9613.9613.9613.960
10/21/201514.0714.0713.8913.961,355
10/20/201514.1114.1114.1114.110
10/19/201514.0614.1114.0614.11377
10/16/201514.2614.4014.2614.3913,534
10/15/201514.1114.1114.1114.11177
10/14/201514.0114.0114.0114.01254
10/13/201514.2814.2814.1314.13630
10/12/201514.6814.6814.6814.680
10/9/201514.6814.6814.6814.68152
10/8/201514.2614.2614.2614.260
10/7/201514.0114.0114.0114.010
10/6/201514.1214.1214.0114.01398
10/5/201512.4312.4312.4312.430
10/2/201513.1913.1913.1913.190
10/1/201513.3613.3713.0113.197,397
9/30/201513.1713.1713.1713.17129
9/29/201512.7712.7712.6912.692,654
9/28/201512.7312.7312.7312.73205
9/25/201513.0913.0913.0913.090
9/24/201513.0113.0913.0113.09450
9/23/201513.2913.2913.2913.290
9/22/201513.6113.6113.6113.610
9/21/201513.6913.6913.6913.690
9/18/201514.2214.2214.2214.220
9/17/201514.2514.2514.2514.250
9/16/201514.2414.2514.2414.25470
9/15/201513.9213.9213.9213.920
9/14/201513.7013.7013.7013.700
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center