$16.56 +0.16 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NASDAQ

Jul. 1, 2016 | 10:08 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
4/22/201518.6318.6318.6318.6325,438
4/21/201518.5718.5718.5718.57123
4/20/201518.3618.3618.3618.36935
4/17/201518.4118.4918.4118.49481
4/16/201518.6318.8218.6318.82415
4/15/201518.3718.3718.3718.370
4/14/201518.1718.1718.1718.170
4/13/201518.3518.3518.3518.350
4/10/201518.3518.3518.3518.35222
4/9/201518.4018.4718.4018.4784,719
4/8/201518.6018.6018.4518.45591
4/7/201518.2918.2918.2618.27634
4/6/201518.5018.5018.4918.491,653
4/2/201517.9118.1217.9118.01885
4/1/201517.8017.8017.8017.80210
3/31/201517.4217.4217.2717.274,323
3/30/201517.1717.2517.1117.253,493
3/27/201517.0617.0616.9917.011,302
3/26/201517.4717.4717.4717.470
3/25/201517.8017.8017.8017.800
3/24/201517.8017.8017.8017.80300
3/23/201517.2717.2717.2717.270
3/20/201517.3617.3617.2717.27110,168
3/19/201516.9016.9116.8116.816,135
3/18/201516.7516.7916.7516.79673
3/17/201516.5516.5516.5516.550
3/16/201516.7316.7316.5416.552,271
3/13/201516.8016.8016.8016.800
3/11/201516.8116.8116.8116.810
3/10/201516.8116.8116.8116.81205
3/9/201517.2617.2617.2617.260
3/6/201517.2017.2617.2017.26761
3/5/201517.4717.5617.4417.511,371
3/4/201517.9517.9517.9517.950
3/3/201517.9818.0317.8717.951,333
3/2/201518.3018.3018.3018.300
2/27/201518.2718.4418.2718.30878
2/26/201518.2218.2218.2218.220
2/25/201518.2218.2218.2218.22319
2/24/201518.2418.2918.1818.202,381
2/23/201518.0418.0418.0418.040
2/20/201518.0118.0917.9418.046,219
2/19/201518.0818.1718.0818.17305
2/18/201518.1618.1618.1618.16173
2/17/201518.2518.2518.1518.15360
2/13/201518.1018.1318.1018.13976
2/12/201517.7417.8217.7417.822,214
2/11/201517.4417.4417.3717.40774
2/10/201517.9417.9417.9417.940
2/9/201517.9218.0817.9217.941,505
2/6/201517.8517.8517.8517.85270
2/5/201518.1118.1318.0418.131,056
2/4/201518.0218.1817.8218.038,126
2/3/201518.2718.3918.1318.1422,308
2/2/201517.9617.9817.9617.984,500
1/30/201518.2818.2818.2818.280
1/29/201518.4018.4018.2818.28658
1/28/201518.4118.4118.4118.41131
1/27/201518.4218.7818.4218.7730,247
1/26/201518.3918.6518.3918.65139,586
1/23/201518.5818.5818.4218.4219,611
1/22/201518.4718.4718.4718.470
1/21/201518.4718.4718.4718.47200
1/20/201518.3118.3118.0718.151,001
1/16/201518.2418.2418.2418.240
1/15/201518.2418.2418.2418.24300
1/14/201518.2918.2918.2918.290
1/13/201518.2918.2918.2918.29290
1/12/201518.1618.1618.0318.03646
1/9/201518.4318.5218.4318.441,981
1/8/201518.5018.5018.5018.50194
1/6/201517.9817.9817.9817.98247
1/5/201518.1018.1017.8818.024,179
1/2/201518.5818.5818.4918.53927
12/31/201418.9119.0618.9119.0217,621
12/30/201419.2619.2619.2619.26265
12/29/201418.8618.8618.8618.860
12/26/201419.1219.1219.1219.120
12/24/201419.0019.1219.0019.122,018
12/23/201418.8618.9518.8418.9215,030
12/22/201419.0419.0419.0419.040
12/19/201419.0419.0419.0419.04148
12/18/201418.5318.5318.5318.530
12/17/201418.6618.6618.5318.539,887
12/16/201417.6918.1417.6817.914,136
12/15/201418.2018.2518.2018.251,991
12/12/201418.7618.7918.7418.746,816
12/11/201419.0619.1819.0019.00567
12/10/201419.2019.3519.2019.35491
12/9/201419.6719.6719.6719.670
12/8/201420.1220.1220.1220.120
12/5/201420.3020.3020.3020.300
12/4/201420.4920.4920.3020.30408
12/3/201420.7220.7220.7220.72231
12/2/201420.5620.5620.3320.331,259
12/1/201420.6920.7520.6920.752,230
11/28/201421.6621.6621.6621.660
11/26/201421.7521.8121.6621.66969
11/25/201421.8621.8621.6421.64845
11/24/201421.7621.7621.6621.662,406
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center