$18.32 +0.43 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Sep. 30, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
12/14/201513.2513.2513.2513.25302
12/11/201513.7013.7013.7013.700
12/10/201513.8413.8413.7013.702,633
12/9/201513.8313.8313.8313.830
12/8/201513.7113.8313.7113.832,324
12/7/201514.1014.1013.8713.871,521
12/4/201514.0014.0413.9914.001,726
12/3/201514.1114.1314.1114.13453
12/2/201513.9313.9313.8413.863,702
12/1/201513.8613.8613.8613.86235
11/30/201513.8813.9713.8713.87530
11/27/201514.3214.3214.3214.32100
11/25/201514.6514.6514.5314.54763
11/24/201514.8614.8614.8614.86225
11/23/201515.0215.0214.8314.832,520
11/20/201515.1715.1715.0715.091,374
11/19/201514.9814.9814.9314.93300
11/18/201514.5014.5014.5014.50154
11/17/201514.3814.4614.3814.38620
11/16/201514.2814.2814.2814.28402
11/13/201514.4314.4314.4314.430
11/12/201514.4314.4314.4314.430
11/11/201514.4314.4314.4314.43178
11/10/201514.3414.3514.3414.35500
11/9/201514.3514.3514.1814.241,852
11/6/201514.5114.5114.4414.48848
11/5/201514.8514.8514.8514.850
11/4/201514.8514.8514.8514.850
11/3/201514.2014.8614.2014.8519,721
10/30/201514.0514.0813.9313.9310,834
10/29/201513.9014.0513.9014.051,176
10/28/201514.8014.8014.1214.121,376
10/27/201514.3014.3014.3014.3076
10/26/201514.3614.3814.2714.302,379
10/23/201514.3814.3814.3014.30898
10/22/201513.9613.9613.9613.960
10/21/201514.0714.0713.8913.961,355
10/20/201514.1114.1114.1114.110
10/19/201514.0614.1114.0614.11377
10/16/201514.2614.4014.2614.3913,534
10/15/201514.1114.1114.1114.11177
10/14/201514.0114.0114.0114.01254
10/13/201514.2814.2814.1314.13630
10/12/201514.6814.6814.6814.680
10/9/201514.6814.6814.6814.68152
10/8/201514.2614.2614.2614.260
10/7/201514.0114.0114.0114.010
10/6/201514.1214.1214.0114.01398
10/5/201512.4312.4312.4312.430
10/2/201513.1913.1913.1913.190
10/1/201513.3613.3713.0113.197,397
9/30/201513.1713.1713.1713.17129
9/29/201512.7712.7712.6912.692,654
9/28/201512.7312.7312.7312.73205
9/25/201513.0913.0913.0913.090
9/24/201513.0113.0913.0113.09450
9/23/201513.2913.2913.2913.290
9/22/201513.6113.6113.6113.610
9/21/201513.6913.6913.6913.690
9/18/201514.2214.2214.2214.220
9/17/201514.2514.2514.2514.250
9/16/201514.2414.2514.2414.25470
9/15/201513.9213.9213.9213.920
9/14/201513.7013.7013.7013.700
9/11/201513.8013.8013.8013.800
9/10/201513.8913.8913.8913.890
9/9/201513.8913.8913.8913.893,605
9/8/201513.8213.8213.8213.820
9/4/201513.8213.8213.8213.82196
9/3/201514.0314.0314.0314.03219
9/2/201513.9513.9513.8513.85696
9/1/201514.2614.2614.2614.260
8/31/201514.2614.2614.2614.26544
8/28/201514.4214.4214.4214.42113
8/27/201514.4914.5214.2714.527,701
8/26/201513.8913.8913.8913.890
8/25/201513.8913.8913.8913.89368
8/24/201514.4613.8414.4613.84416
8/21/201514.4614.4614.4614.46746
8/20/201514.7414.7514.7414.75572
8/19/201514.7814.7814.7514.75790
8/18/201514.9314.9314.9314.930
8/17/201514.9814.9814.9814.980
8/14/201515.0415.0415.0415.040
8/13/201515.0315.0415.0115.04488
8/12/201515.1515.1615.1515.16551
8/11/201515.1615.1615.1615.16147
8/10/201515.3615.3615.3615.360
8/7/201515.4215.4215.3615.36618
8/6/201515.6615.6615.6615.660
8/5/201515.7215.7215.7215.720
8/4/201515.7515.7515.7515.750
8/3/201516.0916.0916.0916.090
7/31/201516.0916.0916.0916.09268
7/30/201516.0016.0016.0016.000
7/29/201515.7215.7215.7215.720
7/28/201515.7215.7215.7215.72187
7/27/201515.7315.7915.7315.791,651
7/24/201516.3716.3716.3716.370
7/23/201516.3716.3716.3716.37290
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center