Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.5618.5618.5618.5618.56-0.75%85
Sep 24, 202418.5518.7418.5518.7018.702.72%2,319
Sep 23, 202418.2518.2918.2018.2018.20-0.71%1,503
Sep 20, 202418.4718.4718.1618.3318.33-1.19%2,892
Sep 19, 202418.6418.7018.5518.5518.550.05%787
Sep 18, 202418.4618.5618.4618.5418.540.27%1,457
Sep 17, 202418.4918.4918.4918.4918.49-0.08%361
Sep 16, 202418.8218.8218.5018.5018.500.02%732
Sep 13, 202418.4718.5018.3218.5018.502.49%2,949
Sep 12, 202417.9518.2017.9518.0518.050.33%1,900
Sep 11, 202417.8717.9917.7917.9917.992.10%5,897
Sep 10, 202417.7917.8017.6217.6217.62-1.56%7,738
Sep 9, 202417.9017.9017.9017.9017.90-0.72%316
Sep 6, 202418.3918.3917.9018.0318.03-0.74%4,977
Sep 5, 202418.2618.3018.1718.1718.17-0.14%4,064
Sep 4, 202418.0918.2418.0918.1918.192.02%7,969
Sep 3, 202418.2018.2017.8317.8317.83-2.94%2,313
Aug 30, 202418.3118.3718.1918.3718.370.99%1,673
Aug 29, 202418.2018.2516.9618.1918.19-1.30%3,674
Aug 28, 202418.4218.4418.3418.4318.430.05%1,323
Aug 27, 202418.5818.6018.4218.4218.42-1.44%4,153
Aug 26, 202418.7318.8518.6918.6918.69-0.85%1,970
Aug 23, 202418.6218.8618.6218.8518.851.89%1,338
Aug 22, 202418.7218.8118.4918.5018.50-2.12%5,395
Aug 21, 202418.9318.9718.9018.9018.90-1.05%8,730
Aug 20, 202419.0619.1019.0319.1019.10-0.57%5,982
Aug 19, 202419.0019.2619.0019.2119.211.59%4,327
Aug 16, 202419.0019.0118.9018.9118.91-0.37%4,349
Aug 15, 202418.9519.0118.8718.9818.980.48%10,337
Aug 14, 202418.5618.8918.5618.8918.892.33%3,896
Aug 13, 202418.3618.4618.3618.4618.461.32%1,737
Aug 12, 202418.4018.4018.1218.2218.220.11%8,538
Aug 9, 202418.0518.2018.0218.2018.202.19%6,306
Aug 8, 202417.7117.8117.7117.8117.812.47%746
Aug 7, 202417.3417.4417.3417.3817.381.82%42,815
Aug 6, 202417.0917.2017.0717.0717.071.07%52,430
Aug 5, 202416.4117.1316.4116.8916.89-1.80%17,384
Aug 2, 202417.5017.5317.1917.2017.20-2.11%11,667
Aug 1, 202418.0418.1117.5417.5717.57-2.01%28,894
Jul 31, 202417.8518.0817.8517.9317.930.73%48,346
Jul 30, 202417.7517.8017.7517.8017.800.23%921
Jul 29, 202417.8417.8417.6617.7617.76-0.78%2,786
Jul 26, 202417.8517.9017.8117.9017.900.67%3,490
Jul 25, 202417.8817.8817.7517.7817.78-0.61%6,665
Jul 24, 202418.0818.1017.8917.8917.89-1.70%6,838
Jul 23, 202418.2318.2318.1918.2018.20-0.98%1,005
Jul 22, 202418.3018.4418.2918.3818.381.10%13,698
Jul 19, 202418.2618.4218.1518.1818.18-2,424
Jul 18, 202418.5918.5918.1818.1818.18-3.04%17,778
Jul 17, 202418.7818.7818.6918.7518.75-0.58%1,294
Jul 16, 202418.8918.9218.8618.8618.860.64%2,223
Jul 15, 202418.6518.8418.6518.7418.74-0.58%3,075
Jul 12, 202418.7518.9418.7518.8518.850.84%19,992
Jul 11, 202418.7418.7618.6318.6918.690.34%29,997
Jul 10, 202418.5918.6618.4918.6318.631.20%4,366
Jul 9, 202418.1918.4318.1918.4118.411.27%6,810
Jul 8, 202418.0518.1818.0518.1818.180.61%5,972
Jul 5, 202418.1118.1117.9718.0718.070.33%4,425
Jul 3, 202417.9318.0117.9318.0118.012.97%23,235
Jul 2, 202417.4117.5517.4117.4917.49-0.17%5,241
Jul 1, 202417.7317.7317.4817.5217.52-0.68%24,955
Jun 28, 202417.8017.8017.5517.6417.64-0.51%8,689
Jun 27, 202417.7117.7917.6017.7317.73-1.88%12,478
Jun 26, 202418.0618.0717.9318.0717.69-0.33%20,892
Jun 25, 202418.1318.1318.0218.1317.75-0.38%8,392
Jun 24, 202418.3218.3618.1718.2017.820.50%1,910,223
Jun 21, 202417.9818.1117.9418.1117.730.92%43,059
Jun 20, 202418.0218.1517.8617.9517.570.14%117,877
Jun 18, 202417.8218.0517.8017.9217.540.56%2,986
Jun 17, 202417.7717.8317.7417.8217.45-0.83%2,136
Jun 14, 202418.0518.0717.8617.9717.59-0.44%30,644
Jun 13, 202417.9918.0917.9918.0517.670.06%4,033
Jun 12, 202418.2118.2217.9918.0417.66-1.45%10,878
Jun 11, 202418.3518.3718.2818.3117.92-0.62%27,548
Jun 10, 202418.3118.4218.2918.4218.03-0.05%5,306
Jun 7, 202418.8218.8218.3618.4318.04-3.41%628
Jun 6, 202419.0419.1818.9919.0818.680.87%9,634
Jun 5, 202418.7618.9218.7618.9218.521.15%7,012
Jun 4, 202418.6018.7018.5818.7018.31-0.16%6,119
Jun 3, 202418.9019.0018.7318.7318.34-3.00%5,174
May 31, 202419.3819.3819.2419.3118.90-1.00%19,653
May 30, 202419.3919.5219.3819.5119.100.33%7,728
May 29, 202419.3519.4419.3419.4419.03-1.47%1,562
May 28, 202419.9519.9519.6819.7319.320.13%5,427
May 24, 202419.8619.8719.7119.7119.29-0.43%5,841
May 23, 202419.9519.9519.7019.7919.37-0.80%3,409
May 22, 202420.0220.0719.8819.9519.53-1.24%10,186
May 21, 202420.3420.3420.2020.2019.78-0.78%3,139
May 20, 202420.3020.4320.2920.3619.93-0.03%3,142
May 17, 202420.2820.3720.2820.3719.940.32%656
May 16, 202420.2420.3020.2420.3019.870.20%4,342
May 15, 202420.2220.2720.2220.2619.830.95%2,036
May 14, 202420.0320.0720.0120.0719.650.68%2,045
May 13, 202419.9219.9419.9219.9419.520.23%884
May 10, 202420.0420.0419.8919.8919.47-0.70%1,209
May 9, 202419.8220.0319.8220.0319.61-0.55%2,827
May 8, 202420.0220.1420.0020.1419.720.30%3,588
May 7, 202420.1320.1320.0720.0819.66-0.50%3,603
May 6, 202420.1820.2220.1320.1819.760.25%2,563
May 3, 202420.0920.1719.9820.1319.711.69%5,574