Advertisement
U.S. markets open in 6 hours 8 minutes

First Trust Latin America AlphaDEX Fund (FLN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Visitors trend10W9M
17.33-0.13 (-0.74%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202417.4517.4717.3317.3317.331,200
Oct 18, 202417.5217.5417.2917.4617.468,000
Oct 17, 202417.3117.4117.3117.4117.41300
Oct 16, 202417.3717.4217.3317.3717.3713,400
Oct 15, 202417.5817.5817.3417.3417.342,100
Oct 14, 202417.4117.6617.4117.6617.661,700
Oct 11, 202417.5217.5217.5217.5217.52700
Oct 10, 202417.4317.7517.4317.5517.553,800
Oct 09, 202417.5917.6217.4917.6217.62700
Oct 08, 202419.2119.2117.6217.6217.622,600
Oct 07, 202417.9517.9517.7317.8217.827,100
Oct 04, 202417.8217.9017.8217.9017.902,000
Oct 03, 202417.6317.9017.6317.9017.902,400
Oct 02, 202418.1818.2417.9417.9417.942,000
Oct 01, 202417.9918.0517.9717.9817.982,100
Sep 30, 202418.2318.3318.0418.0418.043,300
Sep 27, 202418.4418.4418.2218.3418.341,200
Sep 26, 202418.2618.3918.2618.2818.282,300
Sep 26, 20240.382 Dividend
Sep 25, 202418.5618.5618.5618.5618.18100
Sep 24, 202418.5518.7418.5518.7018.322,300
Sep 23, 202418.2518.2918.2018.2017.831,500
Sep 20, 202418.4718.4718.1618.3317.952,900
Sep 19, 202418.6418.7018.5518.5518.17800
Sep 18, 202418.4518.5618.4518.5418.161,500
Sep 17, 202418.4918.4918.4918.4918.11400
Sep 16, 202418.8218.8218.5018.5018.12700
Sep 13, 202418.4718.5018.3218.5018.122,900
Sep 12, 202417.9518.2017.9518.0517.681,900
Sep 11, 202417.8717.9917.7917.9917.625,900
Sep 10, 202417.7917.8017.6117.6217.267,700
Sep 09, 202417.9017.9017.9017.9017.53300
Sep 06, 202418.3918.3917.9018.0317.665,000
Sep 05, 202418.2618.3018.1718.1717.804,100
Sep 04, 202418.0918.2418.0918.1917.828,000
Sep 03, 202418.2018.2017.8317.8317.462,300
Aug 30, 202418.3118.3718.1918.3717.991,700
Aug 29, 202418.2018.2516.9618.1917.823,700
Aug 28, 202418.4218.4318.3418.4318.051,300
Aug 27, 202418.5818.6018.4218.4218.044,200
Aug 26, 202418.7318.8518.6918.6918.312,000
Aug 23, 202418.6218.8618.6218.8518.461,300
Aug 22, 202418.7218.8118.4918.5018.125,400
Aug 21, 202418.9318.9718.9018.9018.518,700
Aug 20, 202419.0619.1019.0319.1018.716,000
Aug 19, 202419.0019.2619.0019.2118.814,300
Aug 16, 202419.0019.0118.9018.9118.524,300
Aug 15, 202418.9519.0118.8718.9818.5910,300
Aug 14, 202418.5618.8918.5618.8918.503,900
Aug 13, 202418.3618.4618.3618.4618.081,700
Aug 12, 202418.4018.4018.1218.2217.848,500
Aug 09, 202418.0518.2018.0218.2017.836,300
Aug 08, 202417.7017.8117.7017.8117.44700
Aug 07, 202417.3417.4417.3417.3817.0242,800
Aug 06, 202417.0917.2017.0717.0716.7252,400
Aug 05, 202416.4117.1316.4116.8916.5417,400
Aug 02, 202417.5017.5317.1917.2016.8511,700
Aug 01, 202418.0418.1117.5417.5717.2128,900
Jul 31, 202417.8518.0817.8517.9317.5648,300
Jul 30, 202417.7517.8017.7517.8017.43900
Jul 29, 202417.8417.8417.6617.7617.392,800
Jul 26, 202417.8517.9017.8117.9017.533,500
Jul 25, 202417.8817.8817.7517.7817.416,700
Jul 24, 202418.0818.1017.8917.8917.526,800
Jul 23, 202418.2318.2318.1918.2017.831,000
Jul 22, 202418.3018.4418.2918.3818.0013,700
Jul 19, 202418.2618.4218.1518.1817.812,400
Jul 18, 202418.5918.5918.1818.1817.8117,800
Jul 17, 202418.7818.7818.6918.7518.361,300
Jul 16, 202418.8918.9218.8618.8618.472,200
Jul 15, 202418.6518.8418.6518.7418.353,100
Jul 12, 202418.7518.9418.7518.8518.4620,000
Jul 11, 202418.7418.7618.6318.6918.3130,000
Jul 10, 202418.5918.6618.4918.6318.254,400
Jul 09, 202418.1918.4318.1918.4118.036,800
Jul 08, 202418.0518.1818.0518.1817.816,000
Jul 05, 202418.1118.1117.9718.0717.704,400
Jul 03, 202417.9318.0117.9318.0117.6423,200
Jul 02, 202417.4117.5517.4117.4917.135,200
Jul 01, 202417.7317.7317.4817.5217.1625,000
Jun 28, 202417.8017.8017.5517.6417.288,700
Jun 27, 202417.7117.7917.6017.7317.3712,500
Jun 27, 20240.381 Dividend
Jun 26, 202418.0618.0717.9318.0717.3220,900
Jun 25, 202418.1318.1318.0218.1317.388,400
Jun 24, 202418.3218.3618.1718.2017.451,910,200
Jun 21, 202417.9818.1117.9418.1117.3643,100
Jun 20, 202418.0218.1517.8617.9517.21117,900
Jun 18, 202417.8218.0517.8017.9217.183,000
Jun 17, 202417.7717.8317.7417.8217.092,100
Jun 14, 202418.0518.0717.8617.9717.2330,600
Jun 13, 202417.9918.0917.9918.0517.314,000
Jun 12, 202418.2118.2217.9918.0417.3010,900
Jun 11, 202418.3518.3718.2818.3117.5627,500
Jun 10, 202418.3118.4218.2918.4217.665,300
Jun 07, 202418.8218.8218.3618.4317.67600
Jun 06, 202419.0419.1818.9919.0818.299,600
Jun 05, 202418.7618.9218.7618.9218.147,000
Jun 04, 202418.6018.7018.5818.7017.936,100
Jun 03, 202418.9019.0018.7318.7317.965,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...