$21.32 0.00 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Oct. 29, 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
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
10/8/201324.6424.6424.6424.640
10/7/201324.6424.6424.6424.64241
10/4/201324.7624.7624.7624.76100
10/3/201324.5924.5924.5924.590
10/2/201324.2124.5924.2124.59885
10/1/201324.3024.4624.3024.46850
9/30/201324.1624.1824.1624.18900
9/27/201324.2824.2824.2824.28700
9/26/201324.5424.5424.3624.44550
9/25/201324.8824.8824.6024.603,394
9/24/201324.9025.0924.8924.89588
9/23/201324.5624.7224.5624.72755
9/20/201325.0825.1024.9424.951,577
9/19/201325.0525.4725.0525.109,593
9/18/201324.1825.1824.1824.9439,650
9/17/201324.6024.6024.3024.4219,140
9/16/201324.3824.4724.1724.2049,150
9/13/201323.9324.0623.9324.0336,500
9/12/201324.1224.2423.8724.0257,991
9/11/201324.1024.3224.0224.2859,450
9/10/201324.2824.3824.1024.2693,003
9/9/201323.8524.0923.8524.0823,200
9/6/201323.0923.5623.0023.565,780
9/5/201322.6322.6322.6322.630
9/4/201322.3022.7222.3022.632,300
9/3/201322.3322.6522.2722.3526,700
8/30/201322.0622.3722.0422.2725,300
8/29/201322.4022.4022.4022.400
8/28/201322.0822.5322.0822.405,500
8/27/201322.1422.4422.1022.237,335
8/26/201323.1723.1722.5422.6336,800
8/23/201322.9123.0022.9123.001,579
8/22/201322.3022.3022.3022.300
8/21/201322.6022.7322.3022.3036,500
8/20/201322.7723.0222.7722.9457,950
8/19/201322.9922.9922.9722.97809
  • Showing 201-300 of 885 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center