$22.04 +0.71 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Nov. 21, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 902 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center