Canada markets closed

First Trust Latin America AlphaDEX Fund (FLN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
20.14+0.06 (+0.30%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202420.0220.1420.0120.1420.143,549
May 07, 202420.1320.1320.0720.0820.083,600
May 06, 202420.1820.2220.1320.1820.182,600
May 03, 202420.0920.1719.9820.1320.135,600
May 02, 202419.7819.8419.7219.8019.808,300
May 01, 202419.4819.5919.3719.4519.452,800
Apr 30, 202419.7119.7119.4319.4819.484,000
Apr 29, 202419.9019.9319.8419.9319.933,400
Apr 26, 202419.5719.7519.5719.7519.754,900
Apr 25, 202419.3119.3819.1919.3819.387,800
Apr 24, 202419.4919.4919.3919.4719.472,400
Apr 23, 202419.4919.7119.4919.6419.642,900
Apr 22, 202419.3019.4919.2119.4919.4914,600
Apr 19, 202419.2219.2719.2219.2719.27400
Apr 18, 202419.2319.2319.0719.1719.17900
Apr 17, 202419.3219.3219.0919.2419.248,100
Apr 16, 202419.1919.1919.1019.1019.101,300
Apr 15, 202419.8219.8219.5719.5719.571,000
Apr 12, 202420.0020.0019.8719.9219.924,700
Apr 11, 202420.3120.4020.3020.4020.403,700
Apr 10, 202420.6520.6520.3820.4020.4012,500
Apr 09, 202421.0721.0720.9220.9720.972,400
Apr 08, 202420.7720.8520.7220.8020.806,600
Apr 05, 202420.6620.6820.5120.6320.636,700
Apr 04, 202420.9021.0020.5620.5620.5656,100
Apr 03, 202420.4720.6620.4320.5720.574,500
Apr 02, 202420.4020.5020.3520.5020.505,800
Apr 01, 202420.4420.4420.3920.4320.432,900
Mar 28, 202420.7220.7220.6220.7020.702,000
Mar 27, 202420.5820.7020.5020.7020.703,500
Mar 26, 202420.5320.5320.4520.4720.4716,200
Mar 25, 202420.4220.4220.3220.3220.32700
Mar 22, 202420.4520.4520.2520.3720.373,000
Mar 21, 202420.5520.5520.4520.4520.45700
Mar 21, 20240.188 Dividend
Mar 20, 202420.2220.8020.2220.7220.537,200
Mar 19, 202420.3220.4220.3220.3220.142,800
Mar 18, 202420.3320.4520.3320.4320.241,100
Mar 15, 202420.5020.5720.5020.5720.38600
Mar 14, 202420.5220.7420.5220.5220.331,800
Mar 13, 202420.5320.6520.5120.6520.461,300
Mar 12, 202420.2420.4320.2420.4320.241,300
Mar 11, 202420.1520.3020.1520.2720.091,400
Mar 08, 202420.1020.2620.1020.2020.025,000
Mar 07, 202420.2020.2020.2020.2020.02600
Mar 06, 202420.3720.3720.1720.3120.133,500
Mar 05, 202420.2220.2220.1120.1119.931,000
Mar 04, 202420.3520.3520.3320.3320.151,500
Mar 01, 202420.3520.4520.3520.3520.17900
Feb 29, 202420.3420.4120.2620.3320.151,100
Feb 28, 202420.3820.3820.1220.3520.171,400
Feb 27, 202420.4820.6120.3520.4320.241,800
Feb 26, 202420.2120.2720.0720.2720.092,300
Feb 23, 202420.3820.3820.0120.0619.887,400
Feb 22, 202420.4520.6620.3220.5120.325,200
Feb 21, 202420.6320.6320.2920.4220.234,700
Feb 20, 202420.7020.7020.3620.7020.512,900
Feb 16, 202420.2620.3620.1320.3620.181,700
Feb 15, 202420.1420.4819.9920.0219.841,900
Feb 14, 202419.9520.2119.8519.9019.7212,400
Feb 13, 202419.8619.8619.5419.6319.451,500
Feb 12, 202420.0220.3119.9819.9819.805,500
Feb 09, 202420.2420.2419.8419.8819.701,200
Feb 08, 202420.2120.2119.7519.7519.575,700
Feb 07, 202420.2520.4020.1220.1820.0031,000
Feb 06, 202420.2720.2920.1220.1219.941,900
Feb 05, 202419.9020.0119.7519.9819.803,400
Feb 02, 202419.9620.0319.8020.0319.85140,100
Feb 01, 202420.0920.2419.9420.1719.9912,400
Jan 31, 202419.9419.9919.8119.8119.637,000
Jan 30, 202419.9519.9519.7119.7919.613,800
Jan 29, 202420.0920.0919.8719.9619.784,600
Jan 26, 202420.0020.1119.9820.0419.862,900
Jan 25, 202420.0620.0619.8919.9719.794,400
Jan 24, 202420.0620.0619.8019.8019.628,300
Jan 23, 202419.5819.6619.5019.6619.482,300
Jan 22, 202419.3319.3819.3319.3819.20700
Jan 19, 202419.5419.6619.5419.6219.44128,500
Jan 18, 202419.6319.6319.4219.5019.325,600
Jan 17, 202419.5519.8919.5519.5919.4187,600
Jan 16, 202419.9819.9819.7719.7719.5913,000
Jan 12, 202420.3920.7220.2520.3220.149,600
Jan 11, 202420.1820.1820.0020.1719.994,100
Jan 10, 202420.2120.2120.0220.1219.9418,600
Jan 09, 202420.2420.2420.1920.1920.011,400
Jan 08, 202420.4420.4420.2920.4420.252,100
Jan 05, 202420.3020.5020.2220.3120.13187,000
Jan 04, 202420.2920.2920.0720.2220.043,000
Jan 03, 202420.5020.5020.3820.4120.222,200
Jan 02, 202420.5720.7620.3520.4920.3013,600
Dec 29, 202320.9320.9320.6620.7920.603,400
Dec 28, 202320.6420.9120.6420.7020.5121,800
Dec 27, 202320.9220.9220.4520.6720.4811,900
Dec 26, 202320.7620.8720.4320.7120.522,000
Dec 22, 202320.7120.7120.4620.5020.312,200
Dec 22, 20230.151 Dividend
Dec 21, 202320.6420.6920.5720.6020.262,700
Dec 20, 202320.6120.7620.3420.4120.089,500
Dec 19, 202320.5320.7320.5020.6020.269,800
Dec 18, 202320.3520.4820.2520.3920.063,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...