FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund $25.35

down 0.00


28/8/2014 03:46 PM  |  NYSEARCA : FLN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
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
8/16/201323.4323.4323.3423.34406
8/15/201324.0824.0824.0824.080
8/14/201324.0124.0823.9924.082,800
8/13/201324.2024.2224.1424.1413,727
8/12/201324.7824.7924.7824.792,825
8/9/201324.5124.5924.5124.594,100
8/8/201323.6524.3823.6524.3423,800
8/7/201323.5323.5323.5323.530
8/6/201323.5323.5623.5223.539,418
8/5/201323.7723.9623.7723.8020,600
8/2/201323.9923.9923.9923.99300
8/1/201323.5623.8323.5623.70130,424
7/31/201323.2823.4923.2723.491,715
7/30/201323.5923.5923.4823.492,900
7/29/201323.8823.8823.7523.811,200
7/26/201323.9123.9123.9123.91263
7/25/201323.8924.0923.8924.061,345
7/24/201324.1924.1923.8223.825,705
7/23/201324.0024.2424.0024.24944
7/22/201323.8223.8223.8223.82836
7/19/201323.7323.7323.7223.722,200
7/18/201323.6923.7023.6123.611,300
7/17/201323.3023.5223.3023.52417
7/16/201323.1123.3022.9023.2427,537
7/15/201323.0823.2022.8623.2010,516
7/12/201322.7722.9522.7322.954,003
7/11/201322.9523.0622.9523.06200
7/10/201322.5522.6722.4922.677,400
7/9/201322.4722.7522.4722.75600
7/8/201322.6422.7722.5822.6249,320
7/5/201322.3522.3522.2722.27650
7/3/201322.7722.9022.5522.901,090
7/2/201323.2823.2922.9122.91600
7/1/201323.0023.6422.8723.5529,015
6/28/201322.9523.3222.8223.3214,540
6/27/201322.8023.2722.8023.2123,183
6/26/201322.6222.7422.4822.7427,800
6/25/201322.0122.2221.7922.1943,200
6/24/201321.1921.8921.1921.8555,417
6/21/201321.9022.3221.7122.0350,370
6/20/201322.3522.7822.1622.3184,737
6/19/201324.2724.3323.8323.833,400
Trading Center