FLN - First Trust Latin America AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201919.2019.2019.2019.2019.20284
May 21, 201919.0719.0719.0719.0719.07600
May 20, 201918.4818.7018.4118.7018.70600
May 17, 201918.5418.6018.5318.6018.60900
May 16, 201918.8018.8818.7018.8818.881,200
May 15, 201918.6919.0618.6919.0619.065,000
May 14, 201918.9919.1118.9919.0219.02800
May 13, 201918.8218.8918.8118.8918.892,700
May 10, 201919.4119.4119.3019.3119.313,300
May 09, 201919.3819.5019.2019.4219.424,400
May 08, 201919.6919.7019.6019.6219.622,500
May 07, 201919.2019.3619.2019.2919.293,100
May 06, 201919.5419.5919.5219.5919.591,900
May 03, 201919.8019.8719.7519.8519.85175,200
May 02, 201919.5819.6419.5419.6419.64900
May 01, 201919.8720.0719.8720.0720.076,100
Apr 30, 201919.8419.9519.8319.8519.852,200
Apr 29, 201919.8919.8919.8319.8319.831,400
Apr 26, 201919.8319.8419.8019.8419.849,000
Apr 25, 201919.5319.7919.5319.7319.735,000
Apr 24, 201919.6919.6919.4219.4719.475,100
Apr 23, 201919.8419.9619.7819.8819.8813,100
Apr 22, 201919.7419.8419.7419.8419.841,200
Apr 18, 201919.5519.8519.5519.8519.857,500
Apr 17, 201919.8619.8619.4819.5819.585,400
Apr 16, 201919.7519.9819.7219.8119.8135,800
Apr 15, 201919.8919.9119.8919.9119.911,000
Apr 12, 201919.9319.9919.7019.7019.703,400
Apr 11, 201920.2120.2120.1120.1120.112,300
Apr 10, 201920.3120.4020.2920.3020.301,600
Apr 09, 201920.3720.3720.3220.3220.32400
Apr 08, 201920.3620.4320.3620.4320.432,600
Apr 05, 201920.2020.3320.2020.2720.2745,800
Apr 04, 201919.8920.2019.8920.1520.1519,500
Apr 03, 201920.1020.1019.9919.9919.992,500
Apr 02, 201920.1220.1219.7519.9619.9666,400
Apr 01, 201919.9120.1519.9120.0420.04274,700
Mar 29, 201919.6819.9219.6319.7519.7540,100
Mar 28, 201919.2119.2219.1619.2219.2248,000
Mar 27, 201919.5719.5719.2619.2619.261,700
Mar 26, 201919.8519.8519.8219.8519.8525,600
Mar 25, 201919.5319.7819.5319.7819.781,600
Mar 22, 201920.0620.1019.6219.7019.706,000
Mar 21, 201920.4420.4420.2620.4120.412,800
Mar 21, 20190.068 Dividend
Mar 20, 201920.6420.8620.5520.8620.7937,000
Mar 19, 201920.8220.8220.7020.7020.631,800
Mar 18, 201920.6620.7920.6620.7520.6819,200
Mar 15, 201920.4720.5320.4220.5120.444,300
Mar 14, 201920.1920.2020.0620.1620.091,200
Mar 13, 201920.3520.4720.2720.2820.2119,700
Mar 12, 201920.2920.3220.2220.3120.2447,900
Mar 11, 201920.1720.1720.0420.0820.0122,200
Mar 08, 201919.5619.7019.5619.6719.615,400
Mar 07, 201919.7019.7019.5119.6219.5621,800
Mar 06, 201920.2120.2419.8819.9519.88123,600
Mar 05, 201920.2520.3620.2520.3420.271,300
Mar 04, 201920.1620.1720.1420.1720.1015,600
Mar 01, 201920.3720.3720.1420.1420.072,300
Feb 28, 201920.5720.6020.5720.6020.531,100
Feb 27, 201920.9520.9520.8720.8720.80900
Feb 26, 201921.1221.1220.9821.0721.003,200
Feb 25, 201921.2521.2521.0521.0520.984,900
Feb 22, 201920.9821.0920.9821.0921.022,600
Feb 21, 201920.9320.9320.6120.9020.8382,400
Feb 20, 201921.1121.1120.9720.9720.901,600
Feb 19, 201921.1321.1320.9421.0020.931,700
Feb 15, 201920.9621.0320.7421.0320.964,200
Feb 14, 201920.5221.0220.2921.0220.957,600
Feb 13, 201920.8820.8820.4520.5420.473,300
Feb 12, 201920.7520.9420.7520.9020.831,300
Feb 11, 201920.7320.7320.5020.5020.43102,400
Feb 08, 201920.8621.0420.6220.7820.714,600
Feb 07, 201920.9521.0520.6620.9520.886,900
Feb 06, 201921.3521.4120.9521.0921.0219,800
Feb 05, 201921.6021.8021.5721.6821.6145,300
Feb 04, 201921.5021.7421.4721.7021.63364,600
Feb 01, 201921.4221.6221.3321.6221.5513,100
Jan 31, 201921.5421.6721.5321.5521.4822,400
Jan 30, 201921.0321.2920.9621.2021.13123,100
Jan 29, 201921.1321.1521.0221.1021.0310,100
Jan 28, 201920.6120.9120.6120.7520.6877,300
Jan 25, 201921.0121.0120.8120.9020.8374,600
Jan 24, 201920.6320.7320.6120.7320.664,100
Jan 23, 201920.3220.5620.3220.5620.492,200
Jan 22, 201920.3920.3920.1320.1320.062,500
Jan 18, 201920.4520.4720.3520.4720.4046,800
Jan 17, 201920.1220.3220.1220.3220.257,500
Jan 16, 201920.3120.4120.2320.3920.3211,000
Jan 15, 201920.2420.3720.2420.3120.24500
Jan 14, 201920.0720.4020.0720.2420.1715,800
Jan 11, 201920.0720.1020.0720.1020.031,400
Jan 10, 201920.0220.1319.8519.9019.844,400
Jan 09, 201919.9520.1219.9520.1020.037,500
Jan 08, 201919.6119.7819.5219.6619.60280,900
Jan 07, 201919.5919.5919.4619.4619.401,100
Jan 04, 201919.1719.6319.1719.6319.573,200
Jan 03, 201919.1019.1718.9819.0118.952,200
Jan 02, 201918.3519.0118.3519.0118.951,200
Dec 31, 201818.5318.5318.0518.1618.103,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...