$17.89 -0.64 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
9/28/201618.2618.5318.2318.532,029
9/27/201618.0118.2117.7818.1617,457
9/26/201618.2018.2017.7617.769,605
9/23/201618.2618.2618.0618.1940,828
9/22/201618.6618.7418.1018.2829,081
9/21/201617.8018.2117.6718.1152,572
9/20/201618.0018.0017.5817.7548,145
9/19/201617.5917.7617.5917.673,007
9/16/201617.4717.7617.4717.76874
9/15/201617.8117.8617.4917.8117,329
9/14/201617.6117.7217.4817.482,354
9/13/201617.8517.8517.3317.547,313
9/12/201617.8018.2617.8018.261,787
9/9/201618.8218.8217.9417.9410,421
9/8/201618.9719.0518.8818.9710,959
9/7/201619.0119.0518.8819.05197,633
9/6/201618.8718.9818.6918.98124,752
9/2/201618.4218.9218.4218.825,841,720
9/1/201618.3618.5018.1918.4356,039
8/31/201618.6218.6218.2118.48121,482
8/30/201618.5018.6218.3418.418,430
8/29/201618.3118.6418.3118.643,668
8/26/201618.6518.9318.0518.053,857
8/25/201618.3218.3818.3218.381,314
8/24/201618.2618.2618.2618.26337
8/23/201618.6218.6518.2718.2711,105
8/22/201618.6318.6318.3118.392,747
8/19/201618.5118.7718.5118.772,736
8/18/201618.5918.7618.5318.762,272
8/17/201618.7518.8418.5018.803,153
8/16/201619.3219.3219.0119.026,200
8/15/201619.0819.2519.0819.252,922
8/12/201619.2019.2018.7918.813,055
8/11/201618.9019.1718.9019.17153,811
8/10/201618.7018.8818.6718.803,374
8/9/201618.9419.0218.6618.66199,440
8/8/201618.9218.9218.5118.73204,668
8/5/201618.6118.7818.6118.782,143
8/4/201617.9418.5817.9418.511,027
8/3/201617.5517.5517.5517.55910
8/2/201617.6217.7517.5917.664,851
8/1/201617.8318.0517.8317.935,022
7/29/201617.8118.3017.7918.3021,538
7/28/201617.8617.9317.6517.7458,365
7/27/201617.9218.1817.9218.0514,093
7/26/201618.0918.1117.9017.9011,293
7/25/201618.0018.0017.7217.722,503
7/22/201617.8517.9717.8517.97520
7/21/201617.8617.8917.7417.856,936
7/20/201618.0618.0617.8417.9553,727
7/19/201617.8618.0117.8618.0119,856
7/18/201617.5217.9217.5217.9228,259
7/15/201617.4317.4317.4317.43624
7/14/201617.1717.1717.1717.170
7/13/201617.1717.1717.1717.170
7/12/201617.2917.2917.1717.17227
7/11/201616.9216.9216.7816.781,710
7/8/201616.3316.6416.3316.64445
7/7/201616.2916.2916.0516.051,625
7/6/201615.9715.9715.9715.97758
7/5/201616.2316.2616.2316.26669
7/1/201616.5616.5616.4116.471,615
6/30/201616.5316.5316.4016.40496
6/29/201615.9916.3315.9816.338,339
6/28/201615.5915.7015.5915.643,470
6/27/201615.1315.1315.0315.104,098
6/24/201615.4015.4015.4015.400
6/23/201615.4015.4015.4015.400
6/22/201615.4615.4615.4015.401,155
6/21/201615.4115.5715.4115.5014,191
6/20/201615.6415.6615.6415.662,225
6/17/201615.2315.2315.1415.14522
6/16/201614.8614.8614.7114.71640
6/15/201614.6914.6914.6914.690
6/14/201614.6914.6914.6914.69107
6/13/201614.9514.9914.9514.991,197
6/10/201615.2615.2915.2415.297,541
6/9/201615.7115.7115.7115.711,708
6/8/201616.0516.0516.0516.05341
6/7/201615.3115.3115.3115.31156
6/6/201615.1015.1015.1015.100
6/3/201614.9115.1014.9115.101,496
6/2/201614.6514.6514.6014.611,310
6/1/201614.4814.4814.4114.42800
5/31/201614.4914.4914.4914.49111
5/27/201614.6214.6214.6214.620
5/26/201614.6214.6214.6214.62787
5/25/201614.5914.7314.5714.732,700
5/24/201614.7214.7214.7214.720
5/23/201614.7214.7214.7214.72102
5/20/201614.8914.8914.8714.873,000
5/19/201614.6514.7214.6514.722,600
5/18/201615.1015.1815.1015.174,871
5/17/201615.5015.5015.4515.451,232
5/16/201615.6615.6615.5915.59489
5/13/201615.8515.8915.5415.541,771
5/12/201616.0116.0116.0116.01401
5/11/201615.6415.6415.6415.640
5/10/201615.5515.6415.5515.64739
5/9/201615.6015.6015.3615.36226
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center