First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
18.28
+0.11 (0.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.75% | 85 |
Sep 24, 2024 | 18.55 | 18.74 | 18.55 | 18.70 | 18.70 | 2.72% | 2,319 |
Sep 23, 2024 | 18.25 | 18.29 | 18.20 | 18.20 | 18.20 | -0.71% | 1,503 |
Sep 20, 2024 | 18.47 | 18.47 | 18.16 | 18.33 | 18.33 | -1.19% | 2,892 |
Sep 19, 2024 | 18.64 | 18.70 | 18.55 | 18.55 | 18.55 | 0.05% | 787 |
Sep 18, 2024 | 18.46 | 18.56 | 18.46 | 18.54 | 18.54 | 0.27% | 1,457 |
Sep 17, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.08% | 361 |
Sep 16, 2024 | 18.82 | 18.82 | 18.50 | 18.50 | 18.50 | 0.02% | 732 |
Sep 13, 2024 | 18.47 | 18.50 | 18.32 | 18.50 | 18.50 | 2.49% | 2,949 |
Sep 12, 2024 | 17.95 | 18.20 | 17.95 | 18.05 | 18.05 | 0.33% | 1,900 |
Sep 11, 2024 | 17.87 | 17.99 | 17.79 | 17.99 | 17.99 | 2.10% | 5,897 |
Sep 10, 2024 | 17.79 | 17.80 | 17.62 | 17.62 | 17.62 | -1.56% | 7,738 |
Sep 9, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.72% | 316 |
Sep 6, 2024 | 18.39 | 18.39 | 17.90 | 18.03 | 18.03 | -0.74% | 4,977 |
Sep 5, 2024 | 18.26 | 18.30 | 18.17 | 18.17 | 18.17 | -0.14% | 4,064 |
Sep 4, 2024 | 18.09 | 18.24 | 18.09 | 18.19 | 18.19 | 2.02% | 7,969 |
Sep 3, 2024 | 18.20 | 18.20 | 17.83 | 17.83 | 17.83 | -2.94% | 2,313 |
Aug 30, 2024 | 18.31 | 18.37 | 18.19 | 18.37 | 18.37 | 0.99% | 1,673 |
Aug 29, 2024 | 18.20 | 18.25 | 16.96 | 18.19 | 18.19 | -1.30% | 3,674 |
Aug 28, 2024 | 18.42 | 18.44 | 18.34 | 18.43 | 18.43 | 0.05% | 1,323 |
Aug 27, 2024 | 18.58 | 18.60 | 18.42 | 18.42 | 18.42 | -1.44% | 4,153 |
Aug 26, 2024 | 18.73 | 18.85 | 18.69 | 18.69 | 18.69 | -0.85% | 1,970 |
Aug 23, 2024 | 18.62 | 18.86 | 18.62 | 18.85 | 18.85 | 1.89% | 1,338 |
Aug 22, 2024 | 18.72 | 18.81 | 18.49 | 18.50 | 18.50 | -2.12% | 5,395 |
Aug 21, 2024 | 18.93 | 18.97 | 18.90 | 18.90 | 18.90 | -1.05% | 8,730 |
Aug 20, 2024 | 19.06 | 19.10 | 19.03 | 19.10 | 19.10 | -0.57% | 5,982 |
Aug 19, 2024 | 19.00 | 19.26 | 19.00 | 19.21 | 19.21 | 1.59% | 4,327 |
Aug 16, 2024 | 19.00 | 19.01 | 18.90 | 18.91 | 18.91 | -0.37% | 4,349 |
Aug 15, 2024 | 18.95 | 19.01 | 18.87 | 18.98 | 18.98 | 0.48% | 10,337 |
Aug 14, 2024 | 18.56 | 18.89 | 18.56 | 18.89 | 18.89 | 2.33% | 3,896 |
Aug 13, 2024 | 18.36 | 18.46 | 18.36 | 18.46 | 18.46 | 1.32% | 1,737 |
Aug 12, 2024 | 18.40 | 18.40 | 18.12 | 18.22 | 18.22 | 0.11% | 8,538 |
Aug 9, 2024 | 18.05 | 18.20 | 18.02 | 18.20 | 18.20 | 2.19% | 6,306 |
Aug 8, 2024 | 17.71 | 17.81 | 17.71 | 17.81 | 17.81 | 2.47% | 746 |
Aug 7, 2024 | 17.34 | 17.44 | 17.34 | 17.38 | 17.38 | 1.82% | 42,815 |
Aug 6, 2024 | 17.09 | 17.20 | 17.07 | 17.07 | 17.07 | 1.07% | 52,430 |
Aug 5, 2024 | 16.41 | 17.13 | 16.41 | 16.89 | 16.89 | -1.80% | 17,384 |
Aug 2, 2024 | 17.50 | 17.53 | 17.19 | 17.20 | 17.20 | -2.11% | 11,667 |
Aug 1, 2024 | 18.04 | 18.11 | 17.54 | 17.57 | 17.57 | -2.01% | 28,894 |
Jul 31, 2024 | 17.85 | 18.08 | 17.85 | 17.93 | 17.93 | 0.73% | 48,346 |
Jul 30, 2024 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 0.23% | 921 |
Jul 29, 2024 | 17.84 | 17.84 | 17.66 | 17.76 | 17.76 | -0.78% | 2,786 |
Jul 26, 2024 | 17.85 | 17.90 | 17.81 | 17.90 | 17.90 | 0.67% | 3,490 |
Jul 25, 2024 | 17.88 | 17.88 | 17.75 | 17.78 | 17.78 | -0.61% | 6,665 |
Jul 24, 2024 | 18.08 | 18.10 | 17.89 | 17.89 | 17.89 | -1.70% | 6,838 |
Jul 23, 2024 | 18.23 | 18.23 | 18.19 | 18.20 | 18.20 | -0.98% | 1,005 |
Jul 22, 2024 | 18.30 | 18.44 | 18.29 | 18.38 | 18.38 | 1.10% | 13,698 |
Jul 19, 2024 | 18.26 | 18.42 | 18.15 | 18.18 | 18.18 | - | 2,424 |
Jul 18, 2024 | 18.59 | 18.59 | 18.18 | 18.18 | 18.18 | -3.04% | 17,778 |
Jul 17, 2024 | 18.78 | 18.78 | 18.69 | 18.75 | 18.75 | -0.58% | 1,294 |
Jul 16, 2024 | 18.89 | 18.92 | 18.86 | 18.86 | 18.86 | 0.64% | 2,223 |
Jul 15, 2024 | 18.65 | 18.84 | 18.65 | 18.74 | 18.74 | -0.58% | 3,075 |
Jul 12, 2024 | 18.75 | 18.94 | 18.75 | 18.85 | 18.85 | 0.84% | 19,992 |
Jul 11, 2024 | 18.74 | 18.76 | 18.63 | 18.69 | 18.69 | 0.34% | 29,997 |
Jul 10, 2024 | 18.59 | 18.66 | 18.49 | 18.63 | 18.63 | 1.20% | 4,366 |
Jul 9, 2024 | 18.19 | 18.43 | 18.19 | 18.41 | 18.41 | 1.27% | 6,810 |
Jul 8, 2024 | 18.05 | 18.18 | 18.05 | 18.18 | 18.18 | 0.61% | 5,972 |
Jul 5, 2024 | 18.11 | 18.11 | 17.97 | 18.07 | 18.07 | 0.33% | 4,425 |
Jul 3, 2024 | 17.93 | 18.01 | 17.93 | 18.01 | 18.01 | 2.97% | 23,235 |
Jul 2, 2024 | 17.41 | 17.55 | 17.41 | 17.49 | 17.49 | -0.17% | 5,241 |
Jul 1, 2024 | 17.73 | 17.73 | 17.48 | 17.52 | 17.52 | -0.68% | 24,955 |
Jun 28, 2024 | 17.80 | 17.80 | 17.55 | 17.64 | 17.64 | -0.51% | 8,689 |
Jun 27, 2024 | 17.71 | 17.79 | 17.60 | 17.73 | 17.73 | -1.88% | 12,478 |
Jun 26, 2024 | 18.06 | 18.07 | 17.93 | 18.07 | 17.69 | -0.33% | 20,892 |
Jun 25, 2024 | 18.13 | 18.13 | 18.02 | 18.13 | 17.75 | -0.38% | 8,392 |
Jun 24, 2024 | 18.32 | 18.36 | 18.17 | 18.20 | 17.82 | 0.50% | 1,910,223 |
Jun 21, 2024 | 17.98 | 18.11 | 17.94 | 18.11 | 17.73 | 0.92% | 43,059 |
Jun 20, 2024 | 18.02 | 18.15 | 17.86 | 17.95 | 17.57 | 0.14% | 117,877 |
Jun 18, 2024 | 17.82 | 18.05 | 17.80 | 17.92 | 17.54 | 0.56% | 2,986 |
Jun 17, 2024 | 17.77 | 17.83 | 17.74 | 17.82 | 17.45 | -0.83% | 2,136 |
Jun 14, 2024 | 18.05 | 18.07 | 17.86 | 17.97 | 17.59 | -0.44% | 30,644 |
Jun 13, 2024 | 17.99 | 18.09 | 17.99 | 18.05 | 17.67 | 0.06% | 4,033 |
Jun 12, 2024 | 18.21 | 18.22 | 17.99 | 18.04 | 17.66 | -1.45% | 10,878 |
Jun 11, 2024 | 18.35 | 18.37 | 18.28 | 18.31 | 17.92 | -0.62% | 27,548 |
Jun 10, 2024 | 18.31 | 18.42 | 18.29 | 18.42 | 18.03 | -0.05% | 5,306 |
Jun 7, 2024 | 18.82 | 18.82 | 18.36 | 18.43 | 18.04 | -3.41% | 628 |
Jun 6, 2024 | 19.04 | 19.18 | 18.99 | 19.08 | 18.68 | 0.87% | 9,634 |
Jun 5, 2024 | 18.76 | 18.92 | 18.76 | 18.92 | 18.52 | 1.15% | 7,012 |
Jun 4, 2024 | 18.60 | 18.70 | 18.58 | 18.70 | 18.31 | -0.16% | 6,119 |
Jun 3, 2024 | 18.90 | 19.00 | 18.73 | 18.73 | 18.34 | -3.00% | 5,174 |
May 31, 2024 | 19.38 | 19.38 | 19.24 | 19.31 | 18.90 | -1.00% | 19,653 |
May 30, 2024 | 19.39 | 19.52 | 19.38 | 19.51 | 19.10 | 0.33% | 7,728 |
May 29, 2024 | 19.35 | 19.44 | 19.34 | 19.44 | 19.03 | -1.47% | 1,562 |
May 28, 2024 | 19.95 | 19.95 | 19.68 | 19.73 | 19.32 | 0.13% | 5,427 |
May 24, 2024 | 19.86 | 19.87 | 19.71 | 19.71 | 19.29 | -0.43% | 5,841 |
May 23, 2024 | 19.95 | 19.95 | 19.70 | 19.79 | 19.37 | -0.80% | 3,409 |
May 22, 2024 | 20.02 | 20.07 | 19.88 | 19.95 | 19.53 | -1.24% | 10,186 |
May 21, 2024 | 20.34 | 20.34 | 20.20 | 20.20 | 19.78 | -0.78% | 3,139 |
May 20, 2024 | 20.30 | 20.43 | 20.29 | 20.36 | 19.93 | -0.03% | 3,142 |
May 17, 2024 | 20.28 | 20.37 | 20.28 | 20.37 | 19.94 | 0.32% | 656 |
May 16, 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 19.87 | 0.20% | 4,342 |
May 15, 2024 | 20.22 | 20.27 | 20.22 | 20.26 | 19.83 | 0.95% | 2,036 |
May 14, 2024 | 20.03 | 20.07 | 20.01 | 20.07 | 19.65 | 0.68% | 2,045 |
May 13, 2024 | 19.92 | 19.94 | 19.92 | 19.94 | 19.52 | 0.23% | 884 |
May 10, 2024 | 20.04 | 20.04 | 19.89 | 19.89 | 19.47 | -0.70% | 1,209 |
May 9, 2024 | 19.82 | 20.03 | 19.82 | 20.03 | 19.61 | -0.55% | 2,827 |
May 8, 2024 | 20.02 | 20.14 | 20.00 | 20.14 | 19.72 | 0.30% | 3,588 |
May 7, 2024 | 20.13 | 20.13 | 20.07 | 20.08 | 19.66 | -0.50% | 3,603 |
May 6, 2024 | 20.18 | 20.22 | 20.13 | 20.18 | 19.76 | 0.25% | 2,563 |
May 3, 2024 | 20.09 | 20.17 | 19.98 | 20.13 | 19.71 | 1.69% | 5,574 |