$18.49 -0.33 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Apr. 17, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
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
3/6/201517.2017.2617.2017.26761
3/5/201517.4717.5617.4417.511,371
3/4/201517.9517.9517.9517.950
3/3/201517.9818.0317.8717.951,333
3/2/201518.3018.3018.3018.300
2/27/201518.2718.4418.2718.30878
2/26/201518.2218.2218.2218.220
2/25/201518.2218.2218.2218.22319
2/24/201518.2418.2918.1818.202,381
2/23/201518.0418.0418.0418.040
2/20/201518.0118.0917.9418.046,219
2/19/201518.0818.1718.0818.17305
2/18/201518.1618.1618.1618.16173
2/17/201518.2518.2518.1518.15360
2/13/201518.1018.1318.1018.13976
2/12/201517.7417.8217.7417.822,214
2/11/201517.4417.4417.3717.40774
2/10/201517.9417.9417.9417.940
2/9/201517.9218.0817.9217.941,505
2/6/201517.8517.8517.8517.85270
2/5/201518.1118.1318.0418.131,056
2/4/201518.0218.1817.8218.038,126
2/3/201518.2718.3918.1318.1422,308
2/2/201517.9617.9817.9617.984,500
1/30/201518.2818.2818.2818.280
1/29/201518.4018.4018.2818.28658
1/28/201518.4118.4118.4118.41131
1/27/201518.4218.7818.4218.7730,247
1/26/201518.3918.6518.3918.65139,586
1/23/201518.5818.5818.4218.4219,611
1/22/201518.4718.4718.4718.470
1/21/201518.4718.4718.4718.47200
1/20/201518.3118.3118.0718.151,001
1/16/201518.2418.2418.2418.240
1/15/201518.2418.2418.2418.24300
1/14/201518.2918.2918.2918.290
1/13/201518.2918.2918.2918.29290
1/12/201518.1618.1618.0318.03646
1/9/201518.4318.5218.4318.441,981
1/8/201518.5018.5018.5018.50194
1/6/201517.9817.9817.9817.98247
1/5/201518.1018.1017.8818.024,179
1/2/201518.5818.5818.4918.53927
12/31/201418.9119.0618.9119.0217,621
12/30/201419.2619.2619.2619.26265
12/29/201418.8618.8618.8618.860
12/26/201419.1219.1219.1219.120
12/24/201419.0019.1219.0019.122,018
12/23/201418.8618.9518.8418.9215,030
12/22/201419.0419.0419.0419.040
12/19/201419.0419.0419.0419.04148
12/18/201418.5318.5318.5318.530
12/17/201418.6618.6618.5318.539,887
12/16/201417.6918.1417.6817.914,136
12/15/201418.2018.2518.2018.251,991
12/12/201418.7618.7918.7418.746,816
12/11/201419.0619.1819.0019.00567
12/10/201419.2019.3519.2019.35491
12/9/201419.6719.6719.6719.670
12/8/201420.1220.1220.1220.120
12/5/201420.3020.3020.3020.300
12/4/201420.4920.4920.3020.30408
12/3/201420.7220.7220.7220.72231
12/2/201420.5620.5620.3320.331,259
12/1/201420.6920.7520.6920.752,230
11/28/201421.6621.6621.6621.660
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
  • Showing 1-100 of 999 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center