FstTr ET AlDx2 Shs First Trust Latin America AlphaDEX Fund $24.84

down 0.00


28/7/2014 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
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
5/25/201223.3223.3223.3223.320
5/24/201223.3223.3223.3223.32100
5/23/201224.0624.0624.0624.060
5/22/201224.1024.1024.0624.06300
5/21/201223.7023.9123.7023.9111,444
5/18/201223.9724.0023.7823.785,489
5/17/201224.2124.2124.1824.20879
5/16/201224.6224.6224.6224.62500
5/15/201224.7924.7924.7924.791,082
5/14/201226.0026.0025.5625.614,807
5/11/201226.6326.6326.4226.561,100
5/10/201226.6526.6526.5326.531,140
5/9/201226.5926.7626.5026.769,885
5/8/201226.9026.9026.8126.812,472
5/7/201227.3527.3527.3527.350
5/4/201227.7427.7427.3227.351,544
5/3/201227.6727.6727.6727.67430
5/2/201227.8527.8527.8527.85420
5/1/201227.5827.5827.5827.580
4/30/201228.0528.0527.5827.585,500
4/27/201227.8528.0527.7427.785,336
4/26/201227.2127.2627.2127.26240
4/25/201227.4627.4627.2027.212,532
4/24/201227.5127.5327.5027.531,300
4/23/201227.2627.2627.1927.19700
4/20/201227.9627.9627.7627.787,222
4/19/201227.5227.5227.5227.52212
4/18/201227.5327.7427.5327.74804
4/17/201227.9927.9927.7927.881,300
4/16/201227.8827.8827.4127.541,265
4/13/201227.7927.7927.5727.57309
4/12/201228.2728.2728.2728.270
4/11/201228.2728.2728.2728.27139
4/10/201228.4628.4628.0628.063,720
4/9/201228.8228.8228.8228.82900
4/5/201228.7128.7128.7128.71400
4/4/201228.8328.8328.6328.63400
4/3/201229.0029.0028.9728.97769
4/2/201228.8728.8728.8728.87175
3/30/201228.4828.4828.4728.47300
3/29/201228.0928.0928.0928.09112
3/28/201228.5228.6428.4228.644,300
3/27/201229.0229.0428.8929.042,950
3/26/201228.9229.1328.8429.129,424
3/23/201228.6128.6128.6128.61445
3/22/201228.4928.4928.1828.403,507
3/21/201228.5628.5628.5628.560
3/20/201228.4728.5628.4728.562,700
3/19/201228.9028.9028.9028.900
3/16/201229.0829.1328.9028.904,151
3/15/201228.7229.0028.7229.00950
3/14/201228.9529.0228.7928.791,152
3/13/201228.2428.2428.2428.240
3/12/201228.1028.2428.1028.24510
3/9/201228.7528.7528.6628.66710
3/8/201228.6829.0028.6829.00200
3/7/201228.7428.7428.6128.61400
3/6/201229.4729.4729.4729.470
3/5/201229.5229.5229.2429.47820
Trading Center