$18.30 +0.08 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Feb. 27, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
5/7/201423.7023.7023.6623.66824
5/6/201423.6323.6323.6323.630
5/5/201423.5323.5823.3423.4417,267
5/2/201423.6023.6423.6023.64600
5/1/201423.0523.0523.0523.050
4/30/201422.7022.7022.7022.7050
4/29/201421.4621.4621.4621.460
4/28/201422.7022.7022.7022.701
4/25/201423.0223.0222.6822.706,311
4/24/201423.0723.0722.8722.8710,100
4/23/201423.1423.1423.1423.1450
4/22/201423.1423.1423.1423.14447
4/21/201421.5621.5621.5621.560
4/17/201422.9322.9322.9322.9323
4/16/201421.4421.4421.4421.440
4/15/201422.9322.9322.9322.939
4/14/201422.9322.9322.9322.9343
4/11/201423.0323.0322.9322.935,063
4/10/201423.1923.2123.1923.201,185
4/9/201422.9523.2822.9523.282,419
4/8/201421.2221.2221.2221.2280
4/7/201423.2223.2223.2223.22202
4/4/201421.5921.5921.5921.590
4/3/201422.8622.8622.8622.86244
4/2/201423.0623.1023.0623.105,001
4/1/201422.9122.9122.9122.915
3/31/201422.9822.9822.8322.912,438
3/28/201422.4022.4022.4022.409
3/27/201422.0122.4022.0122.401,614
3/26/201422.0622.0621.8021.80700
3/25/201421.8521.8521.8521.85168
3/24/201421.4921.4921.4921.49489
3/21/201421.1021.1021.1021.10120
3/20/201421.1021.1021.1021.106
3/19/201421.0121.1021.0121.10837
3/18/201420.5021.0920.5021.0912,167
3/17/201419.2619.2619.2619.260
3/14/201420.4820.6120.4820.612,050
3/13/201420.5220.5220.4120.412,435
3/12/201420.6320.6320.6320.63200
3/11/201420.5920.5920.5920.590
3/10/201420.6620.6920.5820.693,125
3/7/201421.2721.2820.9320.952,954
3/6/201421.5821.6121.5821.602,135
3/5/201421.2921.2921.2821.28712
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
  • Showing 201-300 of 966 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 10
  • >>
Trading Center