$21.43 -0.16 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Oct. 2, 2014 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
10/1/201421.5921.5921.5921.59273
9/30/201422.0822.1922.0822.19572
9/29/201421.8722.2021.8722.113,666
9/26/201422.6522.6522.6522.650
9/25/201422.6922.6922.6522.65219
9/24/201422.9622.9622.9122.911,026
9/23/201422.6822.6822.6822.68461
9/22/201423.0023.0022.9122.92799
9/19/201423.5923.5923.5923.590
9/18/201423.5923.5923.5923.59785
9/17/201423.8824.0723.8724.07910
9/16/201423.9423.9423.9423.940
9/15/201423.9423.9423.9423.940
9/12/201423.9423.9423.9423.94120
9/11/201424.3724.3924.3724.391,876
9/10/201424.2724.2724.2324.263,794
9/9/201425.5625.5625.5625.560
9/8/201425.5625.5625.5625.560
9/5/201425.5625.5625.5625.560
9/4/201425.5625.5625.5625.561,267
9/3/201425.7625.7825.6825.714,275
9/2/201425.3525.3525.3525.350
8/29/201425.3525.3525.3525.350
8/28/201425.3525.3525.3525.35801
8/27/201425.0725.0725.0725.07219
8/26/201424.8224.8224.8224.820
8/25/201424.8224.8224.8224.820
8/22/201424.8224.8224.8224.82118
8/21/201424.9024.9024.9024.90688
8/20/201424.6724.6724.6724.670
8/19/201424.6724.6724.6724.67427
8/18/201424.3524.3524.3524.350
8/15/201424.3524.3524.3524.35315
8/14/201424.2624.2624.1324.13882
8/13/201424.1624.1623.8823.925,095
8/12/201424.0224.0224.0224.02452
8/11/201424.0124.1024.0124.021,436
8/8/201423.6123.6323.6023.633,300
8/7/201423.8023.8023.8023.800
8/6/201423.8023.8023.8023.801,707
8/5/201424.0324.1224.0324.121,243
8/4/201423.6023.6023.6023.600
8/1/201423.6023.6023.6023.60240
7/31/201424.2124.2124.2124.210
7/30/201424.8424.8424.8424.840
7/29/201424.8424.8424.8424.840
7/28/201424.8424.8424.8424.84328
7/25/201425.2425.2425.2425.240
7/24/201425.2525.2525.2425.24938
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
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center