FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund $25.23

up +0.13


24/7/2014 12:35 PM  |  NYSEARCA : FLN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
7/23/201425.1025.1025.1025.10215
7/22/201425.2425.2825.2425.28701
7/21/201424.7024.9624.5924.968,393
7/18/201424.5424.5424.5424.54275
7/17/201424.7724.7724.7724.770
7/16/201424.8524.8524.7724.771,000
7/15/201424.7824.7824.7824.78280
7/14/201424.8324.8424.8324.84686
7/11/201424.4824.4824.4824.480
7/10/201424.4924.4924.4824.481,000
7/9/201424.4124.5124.4124.51470
7/8/201424.3024.3024.3024.30255
7/7/201424.2724.2724.2724.27387
7/3/201424.2124.2124.2124.21200
7/2/201423.7924.0123.7923.93948
7/1/201424.1924.1924.1524.15244
6/30/201423.9824.0223.9824.023,734
6/27/201424.2624.2624.2624.260
6/26/201424.1324.2924.1324.261,150
6/25/201424.2624.2624.2624.26177
6/24/201424.3824.3824.2324.252,700
6/20/201424.6824.8224.6824.791,248
6/19/201424.9424.9424.8124.8118,000
6/18/201424.3124.3124.3124.310
6/17/201424.4924.4924.2724.311,975
6/16/201424.5124.5124.5124.51100
6/13/201424.6524.6524.6524.650
6/12/201424.6424.6524.6424.652,327
6/11/201424.7224.7224.7224.72231
6/10/201424.5824.6324.5824.631,558
6/9/201424.5724.5724.5724.57512
6/6/201424.0024.2424.0024.21950
6/5/201423.5323.5323.5323.530
6/4/201423.4323.5323.4323.53485
6/3/201423.4723.6023.4723.591,230
6/2/201423.8523.8523.8523.850
5/30/201423.8523.8523.8523.850
5/29/201423.8523.8523.8523.85592
5/28/201423.8123.8123.8123.81477
5/27/201423.8423.8423.6123.65678
5/23/201423.7723.7723.7723.770
5/22/201423.8623.8723.7723.772,341
5/21/201423.8023.8423.7223.784,563
5/20/201424.0524.0524.0524.050
5/19/201424.1624.1624.1624.160
5/16/201424.1624.1624.1624.160
5/15/201424.1624.1624.1624.160
5/13/201424.2924.2924.1024.101,018
5/12/201424.0524.1324.0424.095,695
5/8/201424.0124.1424.0124.144,076
5/7/201423.7023.7023.6623.66824
5/6/201423.6323.6323.6323.630
5/5/201423.5323.5823.3423.4417,267
5/2/201423.6023.6423.6023.64600
5/1/201423.0523.0523.0523.050
4/30/201422.7022.7022.7022.7050
4/29/201421.4621.4621.4621.460
4/28/201422.7022.7022.7022.701
4/25/201423.0223.0222.6822.706,311
4/24/201423.0723.0722.8722.8710,100
4/23/201423.1423.1423.1423.1450
4/22/201423.1423.1423.1423.14447
4/21/201421.5621.5621.5621.560
4/17/201422.9322.9322.9322.9323
4/16/201421.4421.4421.4421.440
4/15/201422.9322.9322.9322.939
4/14/201422.9322.9322.9322.9343
4/11/201423.0323.0322.9322.935,063
4/10/201423.1923.2123.1923.201,185
4/9/201422.9523.2822.9523.282,419
4/8/201421.2221.2221.2221.2280
4/7/201423.2223.2223.2223.22202
4/4/201421.5921.5921.5921.590
4/3/201422.8622.8622.8622.86244
4/2/201423.0623.1023.0623.105,001
4/1/201422.9122.9122.9122.915
3/31/201422.9822.9822.8322.912,438
3/28/201422.4022.4022.4022.409
3/27/201422.0122.4022.0122.401,614
3/26/201422.0622.0621.8021.80700
3/25/201421.8521.8521.8521.85168
3/24/201421.4921.4921.4921.49489
3/21/201421.1021.1021.1021.10120
3/20/201421.1021.1021.1021.106
3/19/201421.0121.1021.0121.10837
3/18/201420.5021.0920.5021.0912,167
3/17/201419.2619.2619.2619.260
3/14/201420.4820.6120.4820.612,050
3/13/201420.5220.5220.4120.412,435
3/12/201420.6320.6320.6320.63200
3/11/201420.5920.5920.5920.590
3/10/201420.6620.6920.5820.693,125
3/7/201421.2721.2820.9320.952,954
3/6/201421.5821.6121.5821.602,135
3/5/201421.2921.2921.2821.28712
3/4/201420.9521.0020.9521.00400
3/3/201420.5420.5420.5420.54338
2/28/201421.1321.1421.1321.141,008
2/27/201420.8521.4020.8521.40841
2/26/201420.8520.9820.8520.853,211
Trading Center