Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America Alphadex Fund FT (NQ: FLN )

18.34 +0.06 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.625 8.875 8.625 8.875 1,416 +0.49(+5.78%)
Jan 28, 2016 8.390 8.390 8.390 8.390 244 +0.15(+1.80%)
Jan 27, 2016 8.241 8.242 8.241 8.241 879 +0.00(+0.06%)
Jan 25, 2016 8.271 8.236 8.236 8.236 110 +0.08(+0.94%)
Jan 22, 2016 8.160 8.160 8.160 8.160 367 +0.14(+1.73%)
Jan 21, 2016 8.028 8.028 8.021 8.021 1,320 +0.01(+0.17%)
Jan 20, 2016 8.001 8.007 8.001 8.007 913 -0.24(-2.94%)
Jan 19, 2016 8.327 8.327 8.250 8.250 827 +0.03(+0.42%)
Jan 15, 2016 8.216 8.216 8.216 8.216 2,017 -0.46(-5.36%)
Jan 07, 2016 8.653 8.681 8.681 8.681 86 -0.23(-2.57%)
Jan 06, 2016 8.882 8.972 8.799 8.910 6,397 -0.26(-2.80%)
Dec 31, 2015 9.208 9.166 9.166 9.166 53 -0.01(-0.08%)
Dec 30, 2015 9.166 9.173 9.166 9.173 8,378 -0.25(-2.65%)
Dec 29, 2015 9.423 9.423 9.423 9.423 13,564 +0.02(+0.18%)
Dec 28, 2015 9.437 9.458 9.406 9.406 25,852 +0.05(+0.48%)
Dec 24, 2015 9.277 9.361 9.361 9.361 864 +0.05(+0.56%)
Dec 23, 2015 9.284 9.309 9.284 9.308 1,135 +0.11(+1.24%)
Dec 22, 2015 9.145 9.194 9.145 9.194 1,435 +0.01(+0.08%)
Dec 21, 2015 9.187 9.187 9.187 9.187 285 -0.21(-2.22%)
Dec 18, 2015 9.361 9.395 9.361 9.395 864 -0.09(-0.95%)
Dec 17, 2015 9.486 9.486 9.486 9.486 315 -0.37(-3.80%)
Dec 16, 2015 9.340 9.860 8.965 9.860 576 +0.52(+5.53%)
Dec 15, 2015 9.354 9.354 9.343 9.343 733 +0.15(+1.62%)
Dec 14, 2015 9.194 9.194 9.194 9.194 435 -0.31(-3.29%)
Dec 10, 2015 9.603 9.508 9.508 9.508 1 -0.09(-0.93%)
Dec 08, 2015 9.513 9.596 9.596 9.596 1 -0.03(-0.30%)
Dec 07, 2015 9.784 9.784 9.626 9.626 2,191 -0.09(-0.93%)
Dec 04, 2015 9.714 9.743 9.707 9.716 2,487 -0.09(-0.89%)
Dec 03, 2015 9.791 9.804 9.791 9.804 652 +0.19(+1.95%)
Dec 02, 2015 9.666 9.666 9.603 9.616 5,335 -0.00(-0.05%)
Dec 01, 2015 9.621 9.621 9.621 9.621 338 -0.00(-0.04%)
Nov 30, 2015 9.631 9.694 9.624 9.624 763 -0.31(-3.14%)
Nov 27, 2015 9.936 9.936 9.936 9.936 144 -0.15(-1.53%)
Nov 25, 2015 10.17 10.09 10.09 10.09 1,152 -0.22(-2.17%)
Nov 24, 2015 10.31 10.31 10.31 10.31 324 +0.03(+0.26%)
Nov 23, 2015 10.42 10.42 10.29 10.29 3,631 -0.19(-1.78%)
Nov 20, 2015 10.53 10.53 10.46 10.47 1,980 +0.11(+1.08%)
Nov 19, 2015 10.39 10.39 10.39 10.36 432 +0.30(+2.99%)
Nov 18, 2015 10.06 10.06 10.06 10.06 221 +0.08(+0.83%)
Nov 17, 2015 9.978 10.03 9.978 9.979 893 +0.07(+0.71%)
Nov 16, 2015 9.909 9.909 9.909 9.909 579 -0.10(-1.05%)
Nov 11, 2015 10.01 10.01 10.01 10.01 275 +0.06(+0.57%)
Nov 10, 2015 9.950 9.957 9.950 9.957 720 +0.08(+0.80%)
Nov 09, 2015 9.957 9.957 9.839 9.878 2,669 -0.17(-1.67%)
Nov 06, 2015 10.07 10.07 10.02 10.05 1,222 -0.26(-2.51%)
Nov 03, 2015 9.853 10.30 10.30 10.30 28,390 +0.43(+4.36%)
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.