$19.03 +0.50 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 12:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
3/4/201420.9521.0020.9521.00400
3/3/201420.5420.5420.5420.54338
2/28/201421.1321.1421.1321.141,008
2/27/201420.8521.4020.8521.40841
2/26/201420.8520.9820.8520.853,211
2/25/201419.9919.9919.9919.990
2/24/201421.1221.3121.1221.311,200
2/21/201420.7420.7420.7420.7495
2/20/201419.6419.6419.6419.640
2/19/201420.7420.7420.7420.74329
2/18/201420.8220.8220.8220.82444
2/14/201421.4721.4721.4721.471,500
2/13/201421.1221.1621.1021.125,717
2/12/201421.3321.3321.2721.27661
2/11/201421.4421.6121.4321.61531
2/10/201421.0921.1720.9420.942,815
2/7/201421.3021.3421.2321.231,755
2/6/201421.1221.3221.1221.32491
2/5/201420.7820.7820.7820.78200
2/4/201420.4820.4820.4820.480
2/3/201420.6820.6820.6520.65532
1/31/201421.1221.1221.1221.1293
1/30/201421.1021.1021.1021.100
1/29/201421.1221.1221.1221.12127
1/28/201421.5921.5921.3921.391,020
1/27/201421.2821.2821.2821.28732
1/24/201420.3520.3520.3520.350
1/23/201422.2322.4122.2022.201,380
1/22/201422.4722.6922.4722.691,109
1/21/201420.9920.9920.9920.990
1/17/201422.7822.7822.7022.70200
1/16/201422.8122.8122.8122.8148
1/15/201422.8122.8122.8122.81175
1/14/201422.6922.7022.6422.7020,101
1/13/201422.8122.8122.8122.81289
1/10/201422.8422.8422.8422.84200
1/9/201422.3822.3822.3822.38140
1/8/201423.0123.0123.0123.01200
1/7/201422.8922.9822.8822.90940
1/6/201423.0823.0922.9022.902,058
1/3/201423.3223.3223.1523.151,653
1/2/201423.1623.1622.8722.871,750
12/31/201323.4223.5623.4223.562,178
12/30/201323.4623.5323.3423.488,597
12/27/201323.2123.5423.2123.4424,400
12/26/201323.1823.1823.1823.1830
12/24/201323.1823.1823.1823.1850
12/23/201323.1823.2323.1723.181,400
12/20/201323.1523.2423.0323.032,924
12/19/201322.8823.2122.8823.211,629
12/18/201323.0823.3523.0823.35644
12/17/201322.9622.9622.9622.96260
12/16/201323.3023.3023.3023.30204
12/13/201322.9622.9622.9622.96500
12/12/201321.5121.5121.5121.510
12/11/201323.2123.2223.0923.223,848
12/10/201323.5423.5423.3923.504,721
12/9/201321.9321.9321.9321.930
12/6/201323.2523.3923.2523.391,940
12/5/201322.8023.1322.8023.123,014
12/4/201322.7522.7522.7522.750
12/3/201323.0023.0122.7622.763,195
12/2/201323.2823.2823.2823.28300
11/29/201323.4123.6623.4123.6510,508
11/27/201323.3123.3123.3123.31200
11/26/201323.7523.7523.7523.750
11/25/201323.7523.7523.7523.75100
11/22/201324.0224.0324.0224.03880
11/21/201323.6423.8323.6323.651,933
11/20/201323.8823.8823.8823.88100
11/19/201324.2524.2524.1224.15400
11/18/201324.4724.5424.4724.53577
11/15/201324.0024.2924.0024.23810
11/14/201323.8323.9823.6623.984,717
11/13/201323.3223.3223.1823.18904
11/12/201323.3023.3123.1123.18608
11/11/201323.3623.3723.3623.37325
11/8/201323.4923.5223.4123.4816,261
11/7/201324.1724.1723.8623.861,167
11/6/201324.2624.2624.1424.14218
11/5/201324.2424.2624.1724.262,200
11/4/201324.8324.8324.7824.78278
11/1/201324.4824.4824.4824.48280
10/31/201325.1625.1625.1625.160
10/30/201325.1625.1625.1625.16200
10/29/201325.0725.1925.0325.1910,125
10/28/201325.1825.2825.0525.1914,635
10/25/201325.0025.0024.9924.99260
10/24/201324.9525.0424.6824.9215,151
10/23/201325.4225.4225.4225.420
10/22/201325.5225.5225.3825.42900
10/21/201325.6925.6925.2825.28729
10/18/201325.3325.3325.0625.111,632
10/17/201325.2825.2825.0525.1028,700
10/16/201325.2725.2725.1625.161,100
10/15/201325.1225.1224.9525.061,920
10/14/201324.7124.9824.7124.952,299
10/11/201324.9425.0024.7625.006,537
10/10/201324.6424.7424.6424.74315
10/9/201324.5124.5524.2424.244,704
  • Showing 201-300 of 921 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center