Indicators

Latin America Alphadex Fund FT (NQ: FLN )

18.35 -0.07 (-0.38%)

Streaming Delayed Price Updated: 12:13 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.02	17.08	17.01	17.06	7,017	-0.02(-0.10%)
Sep 27, 2019	17.08	17.22	17.00	17.07	3,591	-0.13(-0.78%)
Sep 26, 2019	17.22	17.22	17.06	17.21	23,101	+0.16(+0.93%)
Sep 25, 2019	17.08	17.08	16.82	17.05	5,984	-0.08(-0.46%)
Sep 24, 2019	17.09	17.17	17.09	17.13	1,966	-0.01(-0.06%)
Sep 23, 2019	17.14	17.14	17.14	17.14	549	-0.16(-0.93%)
Sep 20, 2019	17.23	17.30	17.19	17.30	4,192	+0.00(+0.00%)
Sep 19, 2019	17.39	17.46	17.30	17.30	17,855	-0.13(-0.77%)
Sep 18, 2019	17.52	17.52	17.37	17.43	4,290	-0.07(-0.38%)
Sep 17, 2019	17.26	17.52	17.25	17.50	35,102	+0.22(+1.26%)
Sep 16, 2019	17.16	17.41	17.16	17.28	9,718	+0.08(+0.47%)
Sep 13, 2019	17.51	17.53	17.20	17.20	10,899	-0.27(-1.56%)
Sep 12, 2019	17.38	17.53	17.35	17.47	4,449	+0.28(+1.65%)
Sep 11, 2019	17.18	17.26	17.12	17.19	56,650	+0.31(+1.83%)
Sep 10, 2019	16.94	16.94	16.76	16.88	50,842	+0.02(+0.15%)
Sep 09, 2019	17.12	17.24	16.79	16.86	282,237	-0.33(-1.94%)
Sep 06, 2019	17.30	17.32	17.13	17.19	7,048,742	+0.06(+0.34%)
Sep 05, 2019	17.22	17.28	17.11	17.13	10,657	+0.12(+0.69%)
Sep 04, 2019	16.66	17.04	16.66	17.01	453,670	+0.60(+3.66%)

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.