Indicators

Latin America Alphadex Fund FT (NQ: FLN )

18.43 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.06	17.06	16.53	16.53	6,469	-0.33(-1.94%)
Apr 28, 2022	16.60	16.86	16.55	16.86	2,221	+0.17(+0.99%)
Apr 27, 2022	16.63	16.85	16.61	16.69	2,859	+0.06(+0.38%)
Apr 26, 2022	16.73	16.75	16.60	16.63	48,938	-0.45(-2.63%)
Apr 25, 2022	17.24	17.24	16.75	17.08	14,186	-0.16(-0.94%)
Apr 22, 2022	17.70	17.70	17.24	17.24	708	-0.54(-3.03%)
Apr 21, 2022	17.96	17.96	17.78	17.78	1,253	-0.35(-1.93%)
Apr 20, 2022	18.34	18.34	18.07	18.13	2,440	-0.22(-1.22%)
Apr 19, 2022	18.35	18.35	18.35	18.35	1,147	-0.07(-0.39%)
Apr 18, 2022	18.41	18.43	18.22	18.42	1,322	+0.14(+0.76%)
Apr 14, 2022	18.42	18.42	18.15	18.28	3,806	-0.30(-1.62%)
Apr 13, 2022	18.58	18.58	18.58	18.58	526	+0.31(+1.72%)
Apr 12, 2022	18.67	18.75	18.27	18.27	10,956	-0.12(-0.68%)
Apr 11, 2022	18.45	18.54	18.26	18.39	33,027	-0.21(-1.11%)
Apr 08, 2022	18.54	18.61	18.40	18.60	8,019	+0.23(+1.23%)
Apr 07, 2022	18.43	18.43	18.31	18.38	913	-0.13(-0.69%)
Apr 06, 2022	18.74	18.74	18.43	18.50	5,014	-0.33(-1.76%)
Apr 05, 2022	19.09	19.09	18.79	18.83	52,237	-0.37(-1.93%)
Apr 04, 2022	19.33	19.33	19.20	19.20	8,872	+0.26(+1.36%)

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.