FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund $24.48

down 0.00


10/7/2014 04:00 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
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
2/12/201328.0128.0327.9028.031,085
2/11/201328.1128.1127.7827.931,250
2/8/201327.9428.1127.9028.114,220
2/7/201327.9528.2527.9528.25845
2/6/201328.3628.3928.3528.391,016
2/5/201328.5128.5128.3428.40600
2/4/201328.2428.2728.0528.271,720
2/1/201328.5028.5028.5028.50223
1/31/201328.2328.2328.2328.23100
1/30/201328.0028.0028.0028.001,000
1/29/201328.1128.2727.9828.101,773
1/28/201327.6727.8827.6327.732,184
1/25/201327.9827.9827.7427.742,267
1/24/201327.7027.9227.7027.72500
1/23/201327.9327.9427.8327.83998
1/22/201327.5827.8727.5827.87250
1/18/201327.5827.8527.5727.727,464
1/17/201327.5827.9027.5827.792,979
1/16/201327.4027.6627.4027.652,331
1/15/201327.5627.6027.5427.561,354
1/14/201327.3027.6827.2527.687,268
1/11/201327.4527.5427.4327.543,129
1/10/201327.4727.7127.4727.497,764
1/9/201327.2827.3627.2527.365,300
1/8/201327.1127.1127.1127.111,500
1/7/201327.3927.3927.3727.371,500
1/4/201327.2927.5427.2927.531,698
1/3/201327.5027.5627.4027.5034,914
1/2/201327.3527.5427.3027.541,035
12/31/201226.7827.1626.7227.161,300
12/28/201226.7226.8126.7226.791,420
12/27/201226.4526.4926.4526.49229
12/26/201226.6926.7126.6326.631,200
12/24/201226.4426.4426.4426.440
12/21/201226.4126.4426.1526.441,209
12/20/201226.6726.7226.6726.68985
12/19/201226.4826.4826.4826.48165
12/18/201226.0926.3526.0926.351,200
12/17/201225.8925.9625.8925.961,875
12/14/201225.8525.8925.8525.892,579
12/13/201225.9125.9125.7325.772,000
12/12/201225.8925.8925.8925.89300
12/11/201225.8125.8125.8125.81400
12/10/201225.5025.5325.3725.501,115
12/7/201225.5925.5925.5925.59300
12/6/201225.1825.1825.1825.180
12/5/201225.1825.1825.1825.18100
12/4/201225.1325.1324.7524.752,289
Trading Center