$21.81 0.00 (%) FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLN historical data

Date Open High Low Close Volume
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
9/18/201225.5325.5325.5325.53100
9/17/201225.4025.4025.4025.40100
9/14/201224.8124.8124.8124.810
9/13/201224.8124.8124.8124.810
9/12/201224.8925.0524.7324.811,337
9/11/201225.1325.1325.1325.13128
9/10/201224.9525.1524.9525.10700
9/7/201225.2525.5725.2525.521,895
9/6/201224.3324.3324.3324.330
9/5/201224.2324.3324.2324.33600
9/4/201224.2124.2124.1224.12238
8/31/201224.6024.6024.2124.21715
8/30/201224.1224.1224.1224.120
8/29/201224.1224.1224.1224.12350
8/28/201224.8124.8124.8124.81100
8/27/201224.7424.7424.7424.740
8/24/201224.6624.8124.6624.742,240
8/23/201224.7224.7224.7224.72319
8/22/201225.0825.2324.7825.231,444
8/21/201224.9225.0724.8224.876,138
8/20/201224.6624.9024.6624.865,527
8/17/201224.8024.8024.8024.800
8/16/201224.8024.8024.8024.800
8/15/201224.6024.8024.6024.801,440
8/14/201225.1925.1925.1925.19100
8/13/201224.6924.6924.6924.690
8/10/201224.6924.6924.6924.69237
8/9/201224.9824.9824.9124.982,555
8/8/201224.7624.7624.7624.760
8/7/201224.7624.7624.7624.76105
8/6/201225.0025.0025.0025.00100
8/3/201224.5624.5624.5624.56226
8/2/201223.9423.9423.9423.94200
8/1/201224.3424.4724.3424.47750
7/31/201224.6824.6824.6824.680
7/30/201224.6824.6824.6824.680
7/27/201224.6824.6824.6824.68300
7/26/201223.9423.9423.9423.94426
7/25/201223.4323.4323.4323.43641
7/24/201223.0523.0523.0523.05100
7/23/201223.4423.6123.4423.611,088
7/20/201224.2524.2524.2524.250
7/19/201224.4024.4024.2424.25941
7/18/201224.2024.2024.2024.200
7/17/201224.1424.2024.1424.20841
7/16/201223.9723.9723.7623.781,996
7/13/201223.6523.6523.6523.650
7/12/201223.6523.6523.6523.651,000
7/11/201224.0324.0324.0324.030
7/10/201224.0324.0324.0324.03127
7/9/201224.4624.4624.4624.460
7/6/201224.4624.4624.4624.460
7/5/201224.2124.4624.2124.46293
7/3/201224.3924.3924.3924.390
7/2/201224.3924.3924.3924.39100
6/29/201223.7223.9423.7223.942,100
6/28/201222.8522.8522.8522.850
6/27/201222.8522.8522.8522.85696
6/26/201222.8122.8122.7022.752,895
6/25/201222.8222.8222.8222.82250
6/22/201223.0023.0023.0023.00200
6/21/201223.7723.7723.7223.72210
6/20/201224.4724.4724.4424.44250
6/19/201224.2024.2024.1724.17200
6/18/201223.8823.8923.8523.85700
6/15/201223.8423.9123.6923.758,320
6/14/201223.4423.4423.4423.44187
6/13/201223.4023.4023.4023.40300
6/12/201223.4523.4523.2823.28325
6/11/201223.6823.6823.6823.680
6/8/201223.6823.6823.6823.680
6/7/201223.6723.6823.6723.68706
6/6/201223.2323.3423.2023.341,320
6/5/201223.0023.0722.9422.94600
6/4/201222.9022.9022.8022.83730
6/1/201223.0623.1522.8423.01629
5/31/201223.2123.3123.1523.281,710
5/30/201223.5723.5723.5723.57168
5/29/201223.9623.9823.7223.72400
  • Showing 501-600 of 878 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 9
  • >>
Trading Center