FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund $23.59

down 0.00


18/9/2014 03:15 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
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
12/3/201224.9825.0124.9825.01640
11/30/201224.9724.9724.9724.97315
11/29/201225.1725.1725.1425.141,385
11/28/201224.9525.1424.8324.921,895
11/27/201225.1525.2424.8125.0213,885
11/26/201225.6325.6325.0525.05600
11/23/201225.4625.4625.2025.251,521
11/21/201224.9024.9024.6524.772,216
11/20/201224.9725.0024.9025.001,633
11/19/201225.0225.0224.7825.001,976
11/16/201224.7624.7624.1624.502,335
11/15/201224.6524.6524.5624.561,616
11/14/201224.8224.9624.6524.65645
11/13/201224.9025.0224.8924.951,470
11/12/201225.0125.0624.8924.95100,015
11/9/201225.2125.2625.0025.001,314
11/8/201225.6825.6825.1525.251,675
11/7/201225.5225.5925.3725.572,776
11/6/201225.7625.7625.7625.76100
11/5/201225.5025.6925.5025.69600
11/2/201225.7925.7925.6625.71800
11/1/201225.7225.7225.7225.72299
10/31/201225.6125.6125.5225.521,100
10/26/201225.6525.6525.6525.65400
10/25/201225.7425.7425.6725.67694
10/24/201225.9625.9625.9625.960
10/23/201225.9625.9625.9625.960
10/22/201226.0126.0125.9625.961,000
10/19/201226.1826.1825.8425.841,034
10/18/201226.3426.3526.1026.352,049
10/17/201226.4326.4326.4326.43434
10/16/201226.3126.3126.0026.262,565
10/15/201226.0526.0526.0526.05100
10/12/201225.9925.9925.8425.84957
10/11/201225.9725.9725.9725.97400
10/10/201225.7525.7525.4625.461,489
10/9/201226.0826.0826.0826.080
10/8/201226.0226.0826.0226.081,320
10/5/201226.1326.1325.9725.97397
10/4/201225.7725.9425.7725.942,564
10/3/201225.8125.8125.7025.721,700
10/2/201225.7825.7925.7825.79200
10/1/201225.7825.8025.7825.803,164
9/28/201225.0925.5025.0925.50725
9/27/201225.3325.4525.3225.45142,402
9/26/201225.4225.4225.4225.420
9/25/201225.4225.4325.4125.423,200
9/24/201225.2625.4725.2625.473,163
9/21/201225.3925.3925.3925.39200
9/20/201225.1525.1625.1525.161,301
9/19/201225.5525.5525.4525.45400
Trading Center