$16.09 +0.37 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Jul. 31, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
7/30/201516.0016.0016.0016.000
7/29/201515.7215.7215.7215.720
7/28/201515.7215.7215.7215.72187
7/27/201515.7315.7915.7315.791,651
7/24/201516.3716.3716.3716.370
7/23/201516.3716.3716.3716.37290
7/22/201516.7516.7516.6616.66308
7/21/201517.0017.0017.0017.000
7/20/201517.0017.0017.0017.00310
7/17/201517.1417.1417.1417.14590
7/16/201517.6017.6017.6017.600
7/15/201517.5517.6017.5517.60400
7/14/201517.5717.5717.5717.57238
7/13/201517.3917.3917.3917.390
7/10/201516.9516.9516.9516.950
7/9/201516.9016.9016.9016.900
7/8/201517.1617.1617.1617.160
7/7/201517.1517.1617.1517.16598
7/6/201517.5017.5017.5017.50417
7/2/201517.4717.4717.4717.470
7/1/201517.8017.8017.8017.800
6/30/201517.6117.6117.6117.610
6/29/201517.5317.6117.5317.611,208
6/26/201517.6917.6917.6917.69340
6/25/201517.7017.7017.7017.70149
6/24/201518.3418.3418.3418.340
6/23/201518.3418.3418.3418.34513
6/22/201518.2818.2818.2818.28100
6/19/201518.4018.4018.4018.400
6/18/201518.4419.2818.3718.401,767
6/17/201518.1118.1118.1118.110
6/16/201518.1118.1118.1118.11293
6/15/201517.9417.9417.9417.940
6/12/201518.0618.0618.0618.060
6/11/201518.0618.0618.0618.06254
6/10/201518.2518.2518.2018.204,784
6/9/201517.9917.9917.9917.99318
6/8/201517.5917.5917.5917.590
6/5/201517.5917.5917.5917.5982,938
6/4/201517.9717.9717.9717.97208
6/3/201518.0618.1118.0618.09553
6/2/201518.0318.1918.0318.165,640
6/1/201517.8217.8217.8217.820
5/29/201518.0018.0018.0018.000
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
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!