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 )

18.32 -0.11 (-0.60%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 10, 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 (%)
Dec 30, 2016 13.36 13.36 13.36 0 -0.07(-0.53%)
Dec 29, 2016 13.33 13.48 13.31 13.43 16,216 +0.18(+1.35%)
Dec 28, 2016 13.24 13.33 13.19 13.25 28,284 +0.18(+1.37%)
Dec 27, 2016 13.25 13.25 13.01 13.07 98,759 +0.17(+1.32%)
Dec 23, 2016 12.90 12.90 12.90 0 +0.17(+1.37%)
Dec 22, 2016 12.61 12.73 12.58 12.73 21,143 -0.02(-0.17%)
Dec 21, 2016 12.73 12.80 12.71 12.75 27,231 +0.14(+1.08%)
Dec 20, 2016 12.66 12.69 12.61 12.61 22,383 -0.06(-0.45%)
Dec 19, 2016 12.85 12.87 12.63 12.67 16,317 -0.09(-0.68%)
Dec 16, 2016 12.94 12.99 12.76 12.76 14,690 -0.14(-1.11%)
Dec 15, 2016 12.94 12.97 12.73 12.90 63,069 +0.01(+0.06%)
Dec 14, 2016 13.15 13.38 12.89 12.89 15,294 -0.29(-2.23%)
Dec 13, 2016 13.02 13.24 13.02 13.19 14,031 -0.00(-0.01%)
Dec 12, 2016 13.24 13.24 13.17 13.19 26,659 -0.11(-0.85%)
Dec 09, 2016 13.31 13.43 13.25 13.30 11,230 -0.04(-0.32%)
Dec 08, 2016 13.53 13.53 13.27 13.35 10,176 -0.06(-0.48%)
Dec 07, 2016 13.44 13.45 13.25 13.41 219,081 +0.11(+0.81%)
Dec 06, 2016 13.10 13.30 13.06 13.30 50,181 +0.25(+1.93%)
Dec 05, 2016 12.93 13.05 12.92 13.05 97,185 +0.30(+2.36%)
Dec 02, 2016 12.80 12.89 12.74 12.75 39,735 +0.04(+0.34%)
Dec 01, 2016 13.12 13.12 12.66 12.71 44,597 -0.54(-4.07%)
Nov 30, 2016 13.25 13.48 13.24 13.25 59,690 -0.04(-0.27%)
Nov 29, 2016 13.36 13.46 13.23 13.28 51,241 -0.10(-0.75%)
Nov 28, 2016 13.31 13.54 13.31 13.38 33,368 +0.23(+1.78%)
Nov 25, 2016 13.18 13.19 13.15 13.15 1,149 -0.13(-0.95%)
Nov 23, 2016 13.28 13.28 13.28 0 -0.07(-0.54%)
Nov 22, 2016 13.44 13.44 13.29 13.35 32,047 +0.13(+0.98%)
Nov 21, 2016 13.22 13.30 13.14 13.22 11,956 +0.31(+2.39%)
Nov 18, 2016 12.71 13.00 12.71 12.91 142,682 +0.11(+0.87%)
Nov 17, 2016 12.89 12.96 12.70 12.80 234,965 -0.03(-0.20%)
Nov 16, 2016 12.87 12.91 12.71 12.82 14,014 -0.14(-1.08%)
Nov 15, 2016 12.86 13.22 12.80 12.96 9,358 +0.27(+2.12%)
Nov 14, 2016 12.77 12.77 12.48 12.69 250,443 -0.04(-0.28%)
Nov 11, 2016 12.97 12.97 12.44 12.73 44,423 -0.27(-2.10%)
Nov 10, 2016 13.78 13.78 13.00 13.00 58,030 -0.95(-6.79%)
Nov 09, 2016 14.12 14.15 13.80 13.95 26,802 -0.34(-2.41%)
Nov 08, 2016 14.07 14.35 14.07 14.29 18,641 +0.14(+1.01%)
Nov 07, 2016 13.91 14.17 13.91 14.15 159,064 +0.66(+4.90%)
Nov 04, 2016 13.22 13.85 13.22 13.49 37,222 -0.06(-0.48%)
Nov 03, 2016 13.91 13.91 13.54 13.55 19,283 -0.11(-0.79%)
Nov 02, 2016 13.76 13.77 13.53 13.66 7,694 -0.24(-1.75%)
Nov 01, 2016 14.27 14.27 13.76 13.91 91,958 -0.42(-2.96%)
Oct 31, 2016 14.31 14.38 14.27 14.33 14,218 +0.25(+1.78%)
Oct 28, 2016 14.37 14.37 14.06 14.08 14,485 -0.17(-1.21%)
Oct 27, 2016 14.50 14.50 14.24 14.25 6,049 +0.01(+0.10%)
Oct 26, 2016 14.43 14.43 14.16 14.24 23,704 -0.19(-1.29%)
Oct 25, 2016 14.37 14.42 14.26 14.42 23,396 +0.13(+0.90%)
Oct 24, 2016 14.54 14.54 14.29 14.29 27,347 +0.10(+0.71%)
Oct 21, 2016 14.04 14.25 14.04 14.19 25,841 -0.01(-0.05%)
Oct 20, 2016 14.29 14.29 14.08 14.20 11,121 +0.05(+0.36%)
Oct 19, 2016 14.20 14.26 14.06 14.15 170,686 +0.15(+1.08%)
Oct 18, 2016 13.89 14.07 13.89 14.00 62,013 +0.37(+2.69%)
Oct 17, 2016 13.43 13.77 13.43 13.63 7,150 +0.06(+0.48%)
Oct 14, 2016 13.86 13.89 13.56 13.57 19,031 +0.06(+0.48%)
Oct 13, 2016 13.39 13.59 13.33 13.50 13,355 +0.06(+0.48%)
Oct 12, 2016 13.45 13.61 13.43 13.44 26,533 +0.01(+0.11%)
Oct 11, 2016 13.46 13.57 13.41 13.43 6,600 +0.00(+0.00%)
Oct 10, 2016 13.50 13.54 13.42 13.43 24,766 +0.15(+1.14%)
Oct 07, 2016 13.24 13.39 13.13 13.28 4,406 +0.09(+0.71%)
Oct 06, 2016 13.36 13.36 13.17 13.18 14,539 -0.06(-0.43%)
Oct 05, 2016 13.22 13.42 13.18 13.24 8,820 +0.31(+2.39%)
Oct 04, 2016 13.24 13.24 12.89 12.93 221,743 -0.30(-2.28%)
Oct 03, 2016 13.10 13.35 13.03 13.23 158,564 +0.29(+2.27%)
Sep 30, 2016 13.11 13.17 12.94 12.94 14,369 +0.09(+0.73%)
Sep 29, 2016 13.25 13.30 12.84 12.84 8,141 -0.46(-3.45%)
Sep 28, 2016 13.11 13.30 13.09 13.30 2,826 +0.27(+2.04%)
Sep 27, 2016 12.93 13.07 12.77 13.04 24,314 +0.29(+2.25%)
Sep 26, 2016 13.07 13.07 12.75 12.75 13,378 -0.31(-2.36%)
Sep 23, 2016 13.11 13.11 12.97 13.06 56,867 -0.06(-0.49%)
Sep 22, 2016 13.40 13.45 13.00 13.12 40,505 +0.12(+0.94%)
Sep 21, 2016 12.78 13.07 12.68 13.00 73,224 +0.26(+2.04%)
Sep 20, 2016 12.92 12.92 12.62 12.74 67,063 +0.06(+0.44%)
Sep 19, 2016 12.63 12.75 12.63 12.69 4,188 -0.06(-0.50%)
Sep 16, 2016 12.54 12.75 12.54 12.75 1,217 -0.03(-0.27%)
Sep 15, 2016 12.79 12.82 12.55 12.79 24,138 +0.24(+1.88%)
Sep 14, 2016 12.64 12.72 12.55 12.55 3,278 -0.04(-0.31%)
Sep 13, 2016 12.81 12.81 12.44 12.59 10,186 -0.52(-3.95%)
Sep 12, 2016 12.78 13.11 12.78 13.11 2,489 +0.23(+1.77%)
Sep 09, 2016 13.51 13.51 12.88 12.88 14,515 -0.74(-5.43%)
Sep 08, 2016 13.62 13.68 13.55 13.62 15,265 -0.06(-0.42%)
Sep 07, 2016 13.65 13.68 13.55 13.68 275,292 +0.05(+0.37%)
Sep 06, 2016 13.55 13.63 13.42 13.63 173,772 +0.11(+0.85%)
Sep 02, 2016 13.22 13.51 13.51 13.51 8,137,172 +0.28(+2.12%)
Sep 01, 2016 13.18 13.28 13.06 13.23 78,059 -0.04(-0.27%)
Aug 31, 2016 13.37 13.37 13.07 13.27 169,217 +0.05(+0.38%)
Aug 30, 2016 13.28 13.37 13.17 13.22 11,742 -0.16(-1.22%)
Aug 29, 2016 13.14 13.38 13.14 13.38 5,109 +0.42(+3.26%)
Aug 26, 2016 13.39 13.59 12.96 12.96 5,372 -0.24(-1.80%)
Aug 25, 2016 13.15 13.20 13.15 13.20 1,830 +0.09(+0.67%)
Aug 24, 2016 13.11 13.11 13.11 13.11 469 -0.01(-0.06%)
Aug 23, 2016 13.37 13.39 13.12 13.12 15,468 -0.09(-0.65%)
Aug 22, 2016 13.37 13.37 13.14 13.20 3,826 -0.27(-2.02%)
Aug 19, 2016 13.29 13.47 13.29 13.47 3,811 +0.01(+0.05%)
Aug 18, 2016 13.35 13.47 13.30 13.47 3,164 -0.03(-0.21%)
Aug 17, 2016 13.46 13.53 13.28 13.50 4,391 -0.16(-1.18%)
Aug 16, 2016 13.87 13.87 13.65 13.66 8,636 -0.16(-1.17%)
Aug 15, 2016 13.70 13.82 13.70 13.82 4,070 +0.31(+2.32%)
Aug 12, 2016 13.78 13.78 13.49 13.51 4,255 -0.26(-1.86%)
Aug 11, 2016 13.57 13.76 13.57 13.76 214,250 +0.27(+1.99%)
Aug 10, 2016 13.42 13.55 13.40 13.49 4,699 +0.10(+0.73%)
Aug 09, 2016 13.60 13.65 13.40 13.40 277,809 -0.05(-0.37%)
Aug 08, 2016 13.58 13.58 13.29 13.45 285,091 -0.04(-0.27%)
Aug 05, 2016 13.36 13.48 13.36 13.48 2,985 +0.19(+1.46%)
Aug 04, 2016 12.88 13.34 12.88 13.29 1,430 +0.69(+5.47%)
Aug 03, 2016 12.60 12.60 12.60 12.60 1,267 -0.08(-0.61%)
Aug 02, 2016 12.65 12.74 12.63 12.68 6,757 -0.20(-1.54%)
Aug 01, 2016 12.80 12.96 12.80 12.87 6,995 -0.26(-2.00%)
Jul 29, 2016 12.79 13.14 12.77 13.14 30,001 +0.40(+3.16%)
Jul 28, 2016 12.82 12.87 12.67 12.74 81,299 -0.22(-1.72%)
Jul 27, 2016 12.86 13.05 12.86 12.96 19,630 +0.11(+0.84%)
Jul 26, 2016 12.99 13.00 12.85 12.85 15,730 +0.13(+1.02%)
Jul 25, 2016 12.92 12.92 12.72 12.72 3,486 -0.18(-1.39%)
Jul 22, 2016 12.81 12.90 12.81 12.90 724 +0.09(+0.67%)
Jul 21, 2016 12.82 12.84 12.74 12.81 9,661 -0.07(-0.56%)
Jul 20, 2016 12.97 12.97 12.81 12.89 74,838 -0.04(-0.33%)
Jul 19, 2016 12.82 12.93 12.82 12.93 27,658 +0.06(+0.50%)
Jul 18, 2016 12.58 12.86 12.58 12.86 39,363 +0.35(+2.81%)
Jul 15, 2016 12.51 12.51 12.51 12.51 869 +0.19(+1.51%)
Jul 12, 2016 12.41 12.33 12.33 12.33 278 +0.28(+2.32%)
Jul 11, 2016 12.15 12.15 12.05 12.05 2,381 +0.10(+0.84%)
Jul 08, 2016 11.72 11.95 11.52 11.95 619 +0.42(+3.68%)
Jul 07, 2016 11.69 11.69 11.52 11.52 2,263 -0.15(-1.27%)
Jul 05, 2016 11.65 11.67 11.65 11.67 931 -0.15(-1.30%)
Jul 01, 2016 11.89 11.82 11.82 11.82 2,228 +0.05(+0.43%)
Jun 30, 2016 11.87 11.87 11.77 11.77 690 +0.05(+0.43%)
Jun 29, 2016 11.48 11.72 11.47 11.72 11,615 +0.50(+4.41%)
Jun 28, 2016 11.19 11.27 11.19 11.23 4,833 +0.39(+3.58%)
Jun 27, 2016 10.86 10.86 10.79 10.84 5,708 -0.22(-1.95%)
Jun 22, 2016 11.10 11.06 11.06 11.06 39 +0.05(+0.49%)
Jun 21, 2016 10.93 11.05 10.93 11.00 19,992 -0.11(-1.01%)
Jun 20, 2016 11.10 11.11 11.10 11.11 3,134 +0.37(+3.42%)
Jun 17, 2016 10.81 10.81 10.75 10.75 735 +0.31(+2.92%)
Jun 16, 2016 10.55 10.55 10.44 10.44 901 +0.01(+0.14%)
Jun 14, 2016 10.43 10.43 10.43 10.43 239 -0.21(-1.99%)
Jun 13, 2016 10.61 10.64 10.61 10.64 1,686 -0.21(-1.98%)
Jun 10, 2016 10.83 10.85 10.82 10.85 10,623 -0.30(-2.67%)
Jun 09, 2016 11.15 11.15 11.15 11.15 2,406 -0.24(-2.10%)
Jun 08, 2016 11.39 11.39 11.39 11.39 480 +0.52(+4.81%)
Jun 07, 2016 10.87 10.87 10.87 10.87 219 +0.15(+1.39%)
Jun 03, 2016 10.58 10.72 10.72 10.72 42 +0.35(+3.35%)
Jun 02, 2016 10.40 10.40 10.36 10.37 1,845 +0.13(+1.30%)
Jun 01, 2016 10.27 10.27 10.23 10.24 1,127 -0.05(-0.46%)
May 31, 2016 10.29 10.29 10.29 10.29 156 -0.09(-0.89%)
May 26, 2016 10.38 10.38 10.38 10.38 1,127 -0.08(-0.75%)
May 25, 2016 10.36 10.46 10.36 10.46 3,803 +0.01(+0.07%)
May 23, 2016 10.45 10.45 10.45 10.45 136 -0.11(-1.01%)
May 20, 2016 10.57 10.57 10.55 10.55 4,226 +0.11(+1.02%)
May 19, 2016 10.40 10.45 10.40 10.45 3,662 -0.32(-2.97%)
May 18, 2016 10.72 10.78 10.72 10.77 6,862 -0.20(-1.81%)
May 17, 2016 11.00 11.00 10.97 10.97 1,735 -0.10(-0.90%)
May 16, 2016 11.12 11.12 11.07 11.07 688 +0.04(+0.32%)
May 13, 2016 11.25 11.28 11.03 11.03 2,495 -0.33(-2.94%)
May 12, 2016 11.36 11.36 11.36 11.36 564 +0.26(+2.37%)
May 10, 2016 11.04 11.10 11.10 11.10 986 +0.20(+1.80%)
May 09, 2016 11.07 11.07 10.91 10.91 318 -0.20(-1.83%)
May 06, 2016 11.12 11.12 11.01 11.11 18,878 +0.12(+1.10%)
May 05, 2016 11.04 11.04 10.99 10.99 704 -0.19(-1.72%)
May 04, 2016 11.18 11.18 11.18 11.18 1,422 +0.02(+0.14%)
May 03, 2016 11.39 11.39 11.13 11.17 4,860 -0.38(-3.26%)
May 02, 2016 11.54 11.54 11.54 11.54 342 -0.12(-1.03%)
Apr 29, 2016 11.70 11.70 11.65 11.66 1,752 +0.03(+0.24%)
Apr 28, 2016 11.78 11.78 11.63 11.63 3,500 +0.31(+2.76%)
Apr 27, 2016 11.32 11.32 11.32 11.32 849 +0.02(+0.19%)
Apr 26, 2016 11.26 11.30 11.26 11.30 2,869 +0.18(+1.66%)
Apr 25, 2016 11.12 11.12 11.12 11.12 188 -0.11(-1.02%)
Apr 22, 2016 11.23 11.23 11.23 11.23 438 -0.11(-1.00%)
Apr 21, 2016 11.45 11.45 11.34 11.34 1,194 -0.04(-0.34%)
Apr 20, 2016 11.38 11.38 11.38 11.38 328 -0.08(-0.71%)
Apr 19, 2016 11.46 11.46 11.46 11.46 285 +0.18(+1.60%)
Apr 18, 2016 11.22 11.28 11.22 11.28 866 -0.05(-0.44%)
Apr 15, 2016 11.31 11.33 11.31 11.33 1,169 -0.07(-0.62%)
Apr 14, 2016 11.34 11.40 11.34 11.40 1,987 +0.33(+3.01%)
Apr 12, 2016 10.96 11.07 11.07 11.07 26 +0.21(+1.93%)
Apr 11, 2016 10.86 10.86 10.86 10.86 681 +0.41(+3.94%)
Apr 06, 2016 10.43 10.45 10.45 10.45 29 -0.08(-0.74%)
Apr 05, 2016 10.56 10.56 10.53 10.53 478 -0.17(-1.63%)
Apr 04, 2016 10.70 10.70 10.70 10.70 1,596 -0.35(-3.14%)
Apr 01, 2016 11.05 11.05 11.05 11.05 347 +0.09(+0.78%)
Mar 29, 2016 10.82 10.96 10.96 10.96 4 +0.06(+0.56%)
Mar 28, 2016 10.90 10.90 10.90 10.90 511 +0.29(+2.75%)
Mar 24, 2016 10.61 10.61 10.61 10.61 422 -0.56(-5.03%)
Mar 22, 2016 11.11 11.17 11.17 11.17 2 +0.20(+1.80%)
Mar 18, 2016 11.06 10.97 10.97 10.97 70 +0.65(+6.31%)
Mar 16, 2016 10.32 10.32 10.32 10.32 282 +0.14(+1.41%)
Mar 15, 2016 10.40 10.40 10.16 10.18 692 -0.45(-4.22%)
Mar 14, 2016 10.65 10.65 10.63 10.63 812 -0.01(-0.05%)
Mar 11, 2016 10.63 10.63 10.63 10.63 438 +0.01(+0.14%)
Mar 10, 2016 10.62 10.62 10.62 10.62 606 +0.23(+2.18%)
Mar 09, 2016 10.44 10.44 10.39 10.39 919 +0.11(+1.08%)
Mar 08, 2016 10.20 10.28 10.20 10.28 1,028 +0.00(+0.03%)
Mar 07, 2016 10.34 10.34 10.28 10.28 891 -0.06(-0.55%)
Mar 04, 2016 10.34 10.04 10.04 10.34 564 +0.29(+2.90%)
Mar 03, 2016 10.12 10.12 10.04 10.04 1,915 +0.75(+8.13%)
Feb 26, 2016 9.293 9.290 9.290 9.290 108 +0.11(+1.20%)
Feb 24, 2016 9.151 9.180 9.180 9.180 1 -0.29(-3.08%)
Feb 22, 2016 9.470 9.471 9.471 9.471 423 +0.31(+3.38%)
Feb 19, 2016 9.095 9.161 9.095 9.161 3,164 -0.01(-0.06%)
Feb 18, 2016 9.166 9.166 9.166 9.166 1,093 -0.01(-0.12%)
Feb 17, 2016 9.177 9.177 9.177 9.177 564 +0.37(+4.24%)
Feb 12, 2016 8.847 8.804 8.804 8.804 114 +0.13(+1.45%)
Feb 11, 2016 8.679 8.679 8.679 8.679 222 -0.35(-3.83%)
Feb 10, 2016 9.017 9.024 9.017 9.024 379 +0.22(+2.54%)
Feb 09, 2016 8.797 8.832 8.791 8.801 20,029 -0.12(-1.33%)
Feb 08, 2016 8.925 8.925 8.900 8.919 2,340 -0.22(-2.37%)
Feb 05, 2016 9.151 9.171 9.136 9.136 1,087 -0.09(-0.94%)
Feb 04, 2016 9.102 9.222 9.102 9.222 282 +0.28(+3.09%)
Feb 02, 2016 8.946 8.946 8.946 8.946 141 -0.11(-1.25%)
Feb 01, 2016 9.024 9.066 9.024 9.059 8,464 -0.01(-0.08%)
Jan 29, 2016 8.811 9.066 8.811 9.066 1,386 +0.50(+5.78%)
Jan 28, 2016 8.571 8.571 8.571 8.571 239 +0.15(+1.80%)
Jan 27, 2016 8.419 8.419 8.419 8.419 860 +0.01(+0.06%)
Jan 25, 2016 8.450 8.414 8.414 8.414 108 +0.08(+0.94%)
Jan 22, 2016 8.336 8.336 8.336 8.336 359 +0.14(+1.73%)
Jan 21, 2016 8.202 8.202 8.194 8.194 1,292 +0.01(+0.17%)
Jan 20, 2016 8.173 8.180 8.173 8.180 894 -0.25(-2.94%)
Jan 19, 2016 8.506 8.506 8.428 8.428 809 +0.04(+0.42%)
Jan 15, 2016 8.393 8.393 8.393 8.393 1,974 -0.47(-5.36%)
Jan 07, 2016 8.839 8.868 8.868 8.868 84 -0.23(-2.57%)
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.