$23.59 -0.48 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Sep. 18, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
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
6/18/201324.3224.4324.1724.335,391
6/17/201324.6224.7224.3724.4211,600
6/14/201324.7024.7024.4824.698,700
6/13/201324.2024.8224.1924.7514,000
6/12/201324.4524.4524.2324.232,700
6/11/201324.6924.7124.4324.527,187
6/10/201324.8725.0924.7824.872,275
6/7/201325.3925.3925.1025.101,933
6/6/201325.0225.2325.0025.193,570
6/5/201325.5325.5325.3425.403,221
6/4/201325.7325.7325.4825.481,056
6/3/201325.6625.6625.5425.541,084
5/31/201325.3725.4825.3725.48500
5/30/201325.9725.9725.8525.852,996
5/29/201326.0026.0026.0026.00883
5/28/201327.0027.0026.9026.962,439
5/24/201326.8227.0726.7126.933,005
5/23/201326.9827.1526.5827.0316,479
5/22/201327.2227.2227.2227.22393
5/21/201326.8527.4426.8527.443,991
5/20/201327.3027.3027.3027.30241
5/17/201327.3027.3027.3027.30118
5/16/201327.2827.2827.2827.28758
5/15/201327.5227.5227.5127.511,697
5/14/201327.2427.5527.1927.551,311
5/13/201327.4427.4427.2627.26654
5/10/201327.9527.9527.9527.950
5/9/201327.9527.9527.9527.95300
5/8/201327.7227.7227.7227.720
5/7/201327.4127.7227.4127.721,020
5/6/201327.3927.4827.1527.482,138
5/3/201327.5127.7427.5027.664,964
5/2/201327.2427.2427.2427.240
5/1/201327.1027.2426.7127.24860
4/30/201327.3927.4027.2027.264,605
4/29/201327.2227.3227.1127.111,101
4/26/201327.3027.3027.1027.301,787
4/25/201327.3627.5427.2427.328,131
4/24/201326.9426.9426.9426.940
4/23/201326.9426.9426.9426.940
4/22/201326.9426.9426.9426.94200
4/19/201326.7326.9426.6926.94530
4/18/201326.3826.6226.3826.60900
4/17/201326.6726.7826.6726.781,305
4/16/201326.9426.9426.9326.93300
4/15/201326.8726.9526.8726.871,550
4/12/201327.6727.7527.6727.75436
4/11/201327.9527.9527.9327.931,603
4/10/201328.2528.2528.0428.042,000
4/9/201327.6327.9627.6327.913,065
4/8/201327.3227.3627.3227.36551
4/5/201326.9426.9426.9426.94400
4/4/201327.1127.1127.1127.110
4/3/201326.9527.2026.9527.112,062
4/2/201327.3027.3827.1127.1536,785
4/1/201327.5727.5727.1627.2711,380
3/28/201327.5627.6427.5527.6413,172
3/27/201327.5427.6227.4627.533,803
3/26/201327.4327.4327.2127.388,223
3/25/201327.3227.3527.1827.352,145
3/22/201327.5327.5327.3527.421,200
3/21/201327.5927.6427.4227.4219,148
3/20/201327.7727.9327.7727.93511
3/19/201328.1628.1627.8227.871,044
3/18/201327.7928.1427.7628.131,319
3/15/201328.5028.5228.2028.282,639
3/14/201328.6328.6328.3628.592,400
3/13/201328.6328.9228.6328.724,617
3/12/201328.7928.7928.6828.682,124
3/11/201328.7928.7928.7928.791,640
3/8/201328.4528.7928.4528.782,483
3/7/201328.3528.3528.3528.350
3/6/201328.4228.5228.2628.356,620
3/5/201328.2828.2828.2828.28500
3/4/201328.0528.0528.0528.05200
3/1/201327.9128.0427.9128.04300
2/28/201327.8728.1927.8728.191,300
2/27/201327.8827.9027.8827.891,267
2/26/201327.4127.6427.4127.64600
2/25/201327.7827.8127.6327.662,060
2/22/201327.5027.5027.3727.451,308
2/21/201327.2627.4927.1927.49812
2/20/201328.2628.2627.4927.721,034
2/19/201328.2328.2328.2128.21200
2/15/201328.0228.1327.9628.076,367
2/14/201328.1428.2228.1028.1628,732
2/13/201328.0628.2627.9928.1514,117
  • Showing 301-400 of 856 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center