$18.53 +0.37 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
5/6/201615.6615.6615.5115.6513,400
5/5/201615.5615.5615.4815.48500
5/4/201615.7515.7515.7515.751,010
5/3/201616.0516.0515.6715.733,450
5/2/201616.2616.2616.2616.26243
4/29/201616.4916.4916.4116.431,244
4/28/201616.6016.6016.3916.392,485
4/27/201615.9515.9515.9515.95603
4/26/201615.8715.9215.8715.922,037
4/25/201615.6615.6615.6615.66134
4/22/201615.8215.8215.8215.82311
4/21/201616.1316.1315.9815.98848
4/20/201616.0416.0416.0416.04233
4/19/201616.1516.1516.1516.15203
4/18/201615.8115.9015.8115.90615
4/15/201615.9415.9715.9415.97830
4/14/201615.9716.0715.9716.071,411
4/13/201615.6015.6015.6015.600
4/12/201615.4415.6615.0215.6012,605
4/11/201615.3015.3015.3015.30484
4/8/201614.7214.7214.7214.720
4/7/201614.7214.7214.7214.720
4/6/201614.7014.7414.7014.72900
4/5/201614.8814.8814.8314.83340
4/4/201615.0715.0815.0715.081,133
4/1/201615.5615.5615.5615.56247
3/31/201615.4415.4415.4415.440
3/30/201615.4415.4415.4415.440
3/29/201615.2515.4415.1415.44923
3/28/201615.3615.3615.3615.36363
3/24/201614.9514.9514.9514.95302
3/23/201615.7615.7615.7615.760
3/22/201615.6715.7615.6315.7640,807
3/21/201615.4815.4815.4815.480
3/18/201615.6015.6015.4815.48499
3/17/201614.5614.5614.5614.560
3/16/201614.5614.5614.5614.56162
3/15/201614.6714.6714.3414.36491
3/14/201615.0315.0314.9914.99576
3/11/201615.0015.0015.0015.00311
3/10/201614.9814.9814.9814.98430
3/9/201614.7314.7314.6614.66652
3/8/201614.3914.5114.3914.51729
3/7/201614.5814.5814.5014.50632
3/4/201614.5814.5814.5814.58400
3/3/201614.2714.2714.1714.171,358
3/2/201613.1113.1113.1113.110
3/1/201613.1113.1113.1113.110
2/29/201613.1113.1113.1113.110
2/26/201613.1113.1113.0613.11824
2/25/201612.9512.9512.9512.950
2/24/201612.9112.9512.9112.95400
2/23/201613.3613.3613.3613.360
2/22/201613.3613.3613.3613.36300
2/19/201612.8312.9212.8312.922,243
2/18/201612.9312.9312.9312.93775
2/17/201612.9512.9512.9512.95400
2/16/201612.4212.4212.4212.420
2/12/201612.4812.4812.3912.422,637
2/11/201612.2412.2412.2412.24158
2/10/201612.7212.7312.7212.73269
2/9/201612.4112.4612.4012.4214,198
2/8/201612.5912.5912.5612.581,659
2/5/201612.9112.9412.8912.89771
2/4/201612.8413.0112.8413.01200
2/3/201612.6212.6212.6212.620
2/2/201612.6212.6212.6212.62100
2/1/201612.7312.7912.7312.786,000
1/29/201612.4312.7912.4312.79983
1/28/201612.0912.0912.0912.09170
1/27/201611.8811.8811.8811.88610
1/26/201611.8711.8711.8711.870
1/25/201611.9211.9311.8511.871,804
1/22/201611.7611.7611.7611.76255
1/21/201611.5711.5711.5611.56916
1/20/201611.5311.5411.5311.54634
1/19/201612.0012.0011.8911.89574
1/15/201611.8411.8411.8411.841,426
1/14/201612.5112.5112.5112.510
1/13/201612.5112.5112.5112.510
1/12/201612.5112.5112.5112.510
1/11/201612.5112.5112.5112.510
1/8/201612.5112.5112.5112.510
1/7/201612.4712.5112.4712.51688
1/6/201612.8012.9312.6812.844,439
1/5/201613.2113.2113.2113.210
1/4/201613.2113.2113.2113.210
12/31/201513.2713.3113.2113.211,638
12/30/201513.2113.2213.2113.225,814
12/29/201513.5813.5813.5813.589,412
12/28/201513.6013.6313.5613.5617,939
12/24/201513.3713.5013.3713.49618
12/23/201513.3813.4213.3813.41788
12/22/201513.1813.2513.1813.25996
12/21/201513.2413.2413.2413.24198
12/18/201513.4913.5413.4913.54600
12/17/201513.6713.6713.6713.67219
12/16/201513.4614.2112.9214.21400
12/15/201513.4813.4813.4713.47509
12/14/201513.2513.2513.2513.25302
Trading Center