$21.66 0.00 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Nov. 26, 2014 | 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
11/26/201421.7521.8121.6621.66969
11/25/201421.8621.8621.6421.64845
11/24/201421.7621.7621.6621.662,406
11/21/201422.0422.0422.0422.04191
11/20/201421.5121.5121.3321.335,006
11/19/201421.0121.0121.0121.010
11/18/201420.7620.7620.7620.760
11/17/201420.9720.9720.9720.970
11/14/201420.8220.9720.8220.97913
11/13/201421.1821.1821.1121.111,727
11/12/201421.4721.4721.4721.47120
11/11/201421.6921.6921.6921.690
11/10/201421.6821.6921.6721.693,114
11/7/201421.5021.5021.5021.500
11/6/201421.4421.5021.4421.50355
11/5/201421.7021.7321.7021.73252
11/4/201421.8321.8321.8321.830
11/3/201422.0122.0221.8121.833,052
10/31/201421.9522.1721.9522.173,756
10/30/201421.3221.3221.3221.320
10/29/201421.4621.4621.3221.321,610
10/28/201420.6920.6920.6920.690
10/27/201420.6820.6920.6820.69532
10/24/201421.4021.4021.2121.272,697
10/23/201421.0121.0220.7320.732,265
10/22/201421.3121.3121.3121.31161
10/21/201421.4821.4821.4821.480
10/20/201421.8121.8121.8121.810
10/17/201421.8021.8521.8021.811,102
10/16/201421.6621.6621.6621.660
10/15/201421.6821.6821.6621.66970
10/14/201422.4622.4622.4622.460
10/13/201422.0822.0822.0822.080
10/10/201422.8722.8722.8722.870
10/9/201422.8722.8722.8722.87108
10/8/201422.8023.0122.4623.014,710
10/7/201423.0523.0522.9723.002,265
10/6/201422.6222.6522.6222.63489
10/3/201421.8321.8321.8221.82400
10/2/201421.0821.5221.0821.431,112
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
  • Showing 1-100 of 905 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center