$18.08 0.00 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
5/28/201518.0818.0818.0818.080
5/27/201518.0918.1118.0518.081,415
5/26/201518.2118.2118.2118.21589
5/22/201518.9018.9018.7418.741,061
5/21/201519.1319.1319.1319.13179
5/20/201519.2019.2819.1219.2810,348
5/19/201519.3119.3119.2019.20350
5/18/201519.6019.6019.4319.432,442
5/15/201519.7719.7719.7719.77132
5/14/201519.5919.6019.5919.60426
5/13/201519.7519.7519.5019.50437
5/12/201519.4219.4219.4219.420
5/11/201519.4519.4919.3519.423,418
5/8/201519.4519.6219.4519.62360
5/7/201519.2519.2519.2519.250
5/6/201519.2519.2519.2519.25316
5/5/201519.2119.2119.2119.21467
5/4/201518.8718.8718.8718.870
5/1/201519.0819.0819.0819.080
4/30/201519.1419.1419.0819.08455
4/29/201519.2019.2018.9818.987,139
4/28/201519.2319.2319.1819.21605
4/27/201519.2919.2919.2919.29944
4/24/201519.1519.1519.1519.15296
4/23/201518.6419.0418.6419.0322,616
4/22/201518.6318.6318.6318.6325,438
4/21/201518.5718.5718.5718.57123
4/20/201518.3618.3618.3618.36935
4/17/201518.4118.4918.4118.49481
4/16/201518.6318.8218.6318.82415
4/15/201518.3718.3718.3718.370
4/14/201518.1718.1718.1718.170
4/13/201518.3518.3518.3518.350
4/10/201518.3518.3518.3518.35222
4/9/201518.4018.4718.4018.4784,719
4/8/201518.6018.6018.4518.45591
4/7/201518.2918.2918.2618.27634
4/6/201518.5018.5018.4918.491,653
4/2/201517.9118.1217.9118.01885
4/1/201517.8017.8017.8017.80210
3/31/201517.4217.4217.2717.274,323
3/30/201517.1717.2517.1117.253,493
3/27/201517.0617.0616.9917.011,302
3/26/201517.4717.4717.4717.470
3/25/201517.8017.8017.8017.800
3/24/201517.8017.8017.8017.80300
3/23/201517.2717.2717.2717.270
3/20/201517.3617.3617.2717.27110,168
3/19/201516.9016.9116.8116.816,135
3/18/201516.7516.7916.7516.79673
3/17/201516.5516.5516.5516.550
3/16/201516.7316.7316.5416.552,271
3/13/201516.8016.8016.8016.800
3/11/201516.8116.8116.8116.810
3/10/201516.8116.8116.8116.81205
3/9/201517.2617.2617.2617.260
3/6/201517.2017.2617.2017.26761
3/5/201517.4717.5617.4417.511,371
3/4/201517.9517.9517.9517.950
3/3/201517.9818.0317.8717.951,333
3/2/201518.3018.3018.3018.300
2/27/201518.2718.4418.2718.30878
2/26/201518.2218.2218.2218.220
2/25/201518.2218.2218.2218.22319
2/24/201518.2418.2918.1818.202,381
2/23/201518.0418.0418.0418.040
2/20/201518.0118.0917.9418.046,219
2/19/201518.0818.1718.0818.17305
2/18/201518.1618.1618.1618.16173
2/17/201518.2518.2518.1518.15360
2/13/201518.1018.1318.1018.13976
2/12/201517.7417.8217.7417.822,214
2/11/201517.4417.4417.3717.40774
2/10/201517.9417.9417.9417.940
2/9/201517.9218.0817.9217.941,505
2/6/201517.8517.8517.8517.85270
2/5/201518.1118.1318.0418.131,056
2/4/201518.0218.1817.8218.038,126
2/3/201518.2718.3918.1318.1422,308
2/2/201517.9617.9817.9617.984,500
1/30/201518.2818.2818.2818.280
1/29/201518.4018.4018.2818.28658
1/28/201518.4118.4118.4118.41131
1/27/201518.4218.7818.4218.7730,247
1/26/201518.3918.6518.3918.65139,586
1/23/201518.5818.5818.4218.4219,611
1/22/201518.4718.4718.4718.470
1/21/201518.4718.4718.4718.47200
1/20/201518.3118.3118.0718.151,001
1/16/201518.2418.2418.2418.240
1/15/201518.2418.2418.2418.24300
1/14/201518.2918.2918.2918.290
1/13/201518.2918.2918.2918.29290
1/12/201518.1618.1618.0318.03646
1/9/201518.4318.5218.4318.441,981
1/8/201518.5018.5018.5018.50194
1/6/201517.9817.9817.9817.98247
1/5/201518.1018.1017.8818.024,179
1/2/201518.5818.5818.4918.53927
12/31/201418.9119.0618.9119.0217,621
  • Showing 1-100 of 1,027 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center