Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Alerian U.S. NextGen Infrastructure ETF (FLM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.81+0.64 (+1.30%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202243.6843.8543.3343.3343.33559
Sep 29, 202243.7043.7943.7043.7943.79137
Sep 28, 202244.9544.9644.9544.9644.96158
Sep 27, 202243.8943.8943.8943.8943.892
Sep 26, 202244.8644.8644.2644.2644.26344
Sep 23, 202244.9544.9544.9544.9544.9512
Sep 22, 202246.5046.5246.1346.1546.15815
Sep 21, 202246.8546.8546.8546.8546.8551
Sep 20, 202247.9247.9247.4247.4247.42491
Sep 19, 202247.1648.2447.1648.2448.24801
Sep 16, 202247.3547.5647.3547.5647.56191
Sep 15, 202248.5948.5948.2348.2348.23880
Sep 14, 202248.9348.9348.9348.9348.9370
Sep 13, 202248.9548.9548.9548.9548.954
Sep 12, 202250.7250.7250.7250.7250.721
Sep 09, 202249.8050.3549.8050.3550.351,046
Sep 08, 202248.9249.5148.9249.5149.51410
Sep 07, 202249.1749.1749.1749.1749.171
Sep 06, 202248.2248.3448.0748.0748.071,053
Sep 02, 202248.1148.1148.1148.1148.1156
Sep 01, 202248.4348.4348.4348.4348.4377
Aug 31, 202248.7948.7948.7948.7948.7924
Aug 30, 202249.9049.9048.9748.9748.97757
Aug 29, 202249.6449.9249.6449.9249.92492
Aug 26, 202250.5750.6150.0750.0750.07527
Aug 25, 202251.4251.4251.4251.4251.4241
Aug 24, 202250.3650.5750.3650.5750.57240
Aug 23, 202250.2250.3950.2250.2850.281,085
Aug 22, 202250.2150.2150.2150.2150.2110
Aug 19, 202251.2751.2751.2751.2751.27154
Aug 18, 202251.9451.9451.9451.9451.9418
Aug 17, 202251.6251.6251.4151.6251.621,935
Aug 16, 202252.0552.2652.0552.1152.11574
Aug 15, 202251.9051.9051.9051.9051.9017
Aug 12, 202251.2051.7751.2051.7751.771,023
Aug 11, 202251.2551.2550.8650.8650.861,974
Aug 10, 202250.7350.7350.7350.7350.7378
Aug 09, 202249.6449.6449.6449.6449.6469
Aug 08, 202250.2250.2449.8149.8149.811,719
Aug 05, 202249.1849.5249.1749.5249.52452
Aug 04, 202249.0449.3549.0349.2849.281,385
Aug 03, 202248.8249.2548.7349.2549.2520,364
Aug 02, 202249.2349.2348.8348.8348.83220
Aug 01, 202248.9849.3448.9849.3449.34905
Jul 29, 202249.3249.8549.2849.8149.815,118
Jul 28, 202249.1749.1749.1749.1749.1710
Jul 27, 202248.1348.6348.1348.6348.631,105
Jul 26, 202247.7947.7947.7947.7947.795
Jul 25, 202247.8347.9747.8347.9747.97403
Jul 22, 202247.8647.8647.6347.6347.63748
Jul 21, 202247.1147.5247.1147.5247.521,904
Jul 20, 202246.9447.1246.9447.1247.12194
Jul 19, 202247.2847.2847.2847.2847.283
Jul 18, 202246.4246.4246.1146.1146.11130
Jul 15, 202245.8445.8445.8445.8445.841
Jul 14, 202245.6045.6045.6045.6045.6050
Jul 13, 202245.8046.2845.7246.1646.162,200
Jul 12, 202246.5146.5146.2246.2246.22358
Jul 11, 202246.6346.7346.5146.5146.513,404
Jul 08, 202246.7947.1546.7947.0047.001,800
Jul 07, 202246.7346.7346.7246.7246.72201
Jul 06, 202245.8645.8645.8645.8645.861
Jul 05, 202245.8546.3945.7146.3946.391,256
Jul 01, 202247.1247.3846.5647.3847.386,448
Jun 30, 202247.0647.1847.0647.1847.18280
Jun 29, 202247.0047.0647.0047.0647.06184
Jun 28, 202248.1748.1747.3547.3547.35112
Jun 27, 202247.4647.5047.4647.5047.50237
Jun 24, 202246.9047.7746.9047.7747.77436
Jun 23, 202247.2747.2847.2747.2847.28183
Jun 22, 202247.2947.4747.1447.1447.14900
Jun 21, 202247.6147.6147.4547.6147.61645
Jun 17, 202247.6547.7147.1647.1947.193,558
Jun 16, 202247.6347.6347.0447.2647.262,329
Jun 15, 202248.4748.9348.4748.9348.93255
Jun 14, 202249.0649.0648.4148.4848.484,209
Jun 13, 202249.1549.3148.8748.9248.923,231
Jun 10, 202250.4850.5650.4050.5650.56651
Jun 09, 202251.8351.9851.4451.4451.443,300
Jun 08, 202252.5152.5552.1052.1052.10346
Jun 07, 202252.4452.4452.4452.4452.447
Jun 06, 202252.1752.3051.9152.2252.222,213
Jun 03, 202251.9751.9751.9751.9751.971
Jun 02, 202252.5852.5852.5852.5852.587
Jun 01, 202251.7051.7051.7051.7051.70137
May 31, 202251.8952.1651.8952.0252.02904
May 27, 202252.5652.5652.5652.5652.56150
May 26, 202251.7352.0551.7351.9351.933,750
May 25, 202251.1551.1551.1551.1551.1545
May 24, 202250.5850.6150.5850.6150.61204
May 23, 202250.7350.8750.7350.8750.87148
May 20, 202250.2950.2950.0950.1750.17746
May 19, 202249.6850.4749.6850.4750.47405
May 18, 202249.6849.6849.6849.6849.6852
May 17, 202250.7050.7050.6950.6950.69154
May 16, 202250.2950.3750.1350.1350.13656
May 13, 202250.1950.3249.9850.0650.063,762
May 12, 202248.5048.7548.5048.7448.74402
May 11, 202248.6348.6348.6348.6348.634
May 10, 202249.2049.2948.7049.0849.084,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement