Indicators

Latin America Alphadex Fund FT (NQ: FLN )

18.04 -0.27 (-1.45%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.63	11.87	11.63	11.87	948	-0.11(-0.88%)
May 28, 2020	11.97	12.03	11.97	11.97	1,181	-0.11(-0.94%)
May 27, 2020	11.87	12.10	11.87	12.09	330	+0.35(+3.02%)
May 26, 2020	11.92	11.93	11.63	11.73	7,214	+0.59(+5.34%)
May 22, 2020	10.94	11.16	10.94	11.14	2,965	+0.02(+0.19%)
May 21, 2020	10.99	11.12	10.97	11.12	1,365	+0.27(+2.53%)
May 20, 2020	10.74	10.89	10.74	10.84	3,953	+0.15(+1.38%)
May 19, 2020	10.87	10.93	10.69	10.69	1,757	-0.18(-1.63%)
May 18, 2020	10.77	10.87	10.54	10.87	3,569	+0.43(+4.08%)
May 15, 2020	10.34	10.45	10.34	10.45	3,439	-0.11(-1.04%)
May 14, 2020	10.13	10.56	10.05	10.56	2,859	+0.19(+1.79%)
May 13, 2020	10.34	10.45	10.31	10.37	1,968	-0.19(-1.84%)
May 12, 2020	10.89	11.03	10.56	10.56	144,614	-0.24(-2.19%)
May 11, 2020	10.86	10.90	10.80	10.80	1,545	-0.19(-1.73%)
May 08, 2020	10.99	10.99	10.83	10.99	3,202	+0.24(+2.24%)
May 07, 2020	10.65	10.80	10.65	10.75	5,216	-0.06(-0.55%)
May 06, 2020	10.76	10.84	10.75	10.81	4,776	-0.15(-1.34%)
May 05, 2020	10.95	11.06	10.95	10.96	2,271	+0.16(+1.52%)
May 04, 2020	10.66	10.82	10.66	10.79	4,356	+0.13(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.