First Trust Latin America AlphaDEX Fund (FLN)
NASDAQ: FLN · Real-Time Price · USD
20.01
-0.06 (-0.30%)
Aug 13, 2025, 2:53 PM - Market open
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.01 | 20.14 | 20.00 | 20.01 | - | -0.29% | 2,773 |
| Aug 12, 2025 | 20.04 | 20.10 | 20.02 | 20.07 | 20.07 | 0.50% | 2,549 |
| Aug 11, 2025 | 19.95 | 19.97 | 19.88 | 19.97 | 19.97 | 0.31% | 2,448 |
| Aug 8, 2025 | 19.96 | 19.96 | 19.90 | 19.91 | 19.91 | 0.54% | 927 |
| Aug 7, 2025 | 19.53 | 19.91 | 19.43 | 19.80 | 19.80 | 1.52% | 12,114 |
| Aug 6, 2025 | 19.28 | 19.51 | 19.28 | 19.51 | 19.51 | 1.48% | 1,120 |
| Aug 5, 2025 | 19.25 | 19.29 | 19.20 | 19.22 | 19.22 | 0.23% | 1,919 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.07 | 19.18 | 19.18 | 1.19% | 3,197 |
| Aug 1, 2025 | 18.75 | 19.06 | 18.75 | 18.95 | 18.95 | 0.13% | 11,178 |
| Jul 31, 2025 | 18.82 | 19.00 | 18.82 | 18.93 | 18.93 | 0.01% | 1,093 |
| Jul 30, 2025 | 18.90 | 19.07 | 18.78 | 18.92 | 18.92 | 0.19% | 8,702 |
| Jul 29, 2025 | 18.77 | 18.95 | 18.77 | 18.89 | 18.89 | 0.52% | 8,991 |
| Jul 28, 2025 | 18.51 | 18.98 | 18.51 | 18.79 | 18.79 | -1.56% | 13,478 |
| Jul 25, 2025 | 19.11 | 19.11 | 19.00 | 19.09 | 19.09 | -0.40% | 3,036 |
| Jul 24, 2025 | 19.22 | 19.26 | 19.17 | 19.17 | 19.17 | -0.67% | 1,857 |
| Jul 23, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.69% | 7,945 |
| Jul 22, 2025 | 19.08 | 19.16 | 18.96 | 18.97 | 18.97 | -0.78% | 4,919 |
| Jul 21, 2025 | 19.18 | 19.25 | 19.08 | 19.12 | 19.12 | 0.58% | 6,425 |
| Jul 18, 2025 | 19.34 | 19.34 | 18.94 | 19.01 | 19.01 | -1.66% | 4,026 |
| Jul 17, 2025 | 19.20 | 19.35 | 19.20 | 19.33 | 19.33 | 0.82% | 2,849 |
| Jul 16, 2025 | 19.12 | 19.24 | 19.12 | 19.18 | 19.18 | 0.45% | 11,073 |
| Jul 15, 2025 | 18.88 | 19.20 | 18.88 | 19.09 | 19.09 | -0.44% | 10,334 |
| Jul 14, 2025 | 19.26 | 19.30 | 19.15 | 19.18 | 19.18 | -0.70% | 162,640 |
| Jul 11, 2025 | 19.40 | 19.40 | 19.14 | 19.31 | 19.31 | -0.46% | 6,554 |
| Jul 10, 2025 | 18.90 | 19.45 | 18.90 | 19.40 | 19.40 | -0.97% | 8,052 |
| Jul 9, 2025 | 20.28 | 20.28 | 19.54 | 19.59 | 19.59 | -1.71% | 5,631 |
| Jul 8, 2025 | 19.94 | 19.95 | 19.82 | 19.93 | 19.93 | -0.20% | 1,573 |
| Jul 7, 2025 | 20.01 | 20.20 | 19.97 | 19.97 | 19.97 | -1.77% | 7,129 |
| Jul 3, 2025 | 20.28 | 20.33 | 20.16 | 20.33 | 20.33 | 0.99% | 6,562 |
| Jul 2, 2025 | 20.32 | 20.32 | 20.01 | 20.13 | 20.13 | 1.26% | 4,703 |
| Jul 1, 2025 | 19.80 | 20.01 | 19.80 | 19.88 | 19.88 | -0.22% | 3,453 |
| Jun 30, 2025 | 19.82 | 19.96 | 19.71 | 19.92 | 19.92 | 1.88% | 3,097 |
| Jun 27, 2025 | 19.57 | 19.65 | 19.47 | 19.56 | 19.56 | 0.18% | 2,590 |
| Jun 26, 2025 | 19.43 | 19.52 | 19.43 | 19.52 | 19.52 | 0.38% | 1,513 |
| Jun 25, 2025 | 19.48 | 19.48 | 19.45 | 19.45 | 19.18 | -0.84% | 584 |
| Jun 24, 2025 | 19.32 | 19.74 | 19.32 | 19.61 | 19.34 | 1.21% | 1,149 |
| Jun 23, 2025 | 19.28 | 19.38 | 19.28 | 19.38 | 19.11 | -0.49% | 1,532 |
| Jun 20, 2025 | 19.63 | 19.63 | 19.42 | 19.47 | 19.20 | -0.85% | 4,116 |
| Jun 18, 2025 | 19.61 | 19.67 | 19.61 | 19.64 | 19.37 | -0.05% | 1,662 |
| Jun 17, 2025 | 19.78 | 19.78 | 19.63 | 19.65 | 19.38 | -1.12% | 1,050 |
| Jun 16, 2025 | 19.93 | 19.95 | 19.85 | 19.87 | 19.60 | 1.35% | 4,620 |
| Jun 13, 2025 | 19.95 | 19.95 | 19.37 | 19.61 | 19.34 | -0.68% | 4,604 |
| Jun 12, 2025 | 19.67 | 19.74 | 19.63 | 19.74 | 19.47 | 0.15% | 1,486 |
| Jun 11, 2025 | 20.32 | 20.32 | 19.39 | 19.71 | 19.44 | 1.34% | 32,850 |
| Jun 10, 2025 | 19.48 | 19.50 | 19.45 | 19.45 | 19.18 | -0.02% | 2,371 |
| Jun 9, 2025 | 19.45 | 19.52 | 19.29 | 19.45 | 19.19 | -0.10% | 3,400 |
| Jun 6, 2025 | 19.44 | 19.49 | 19.31 | 19.47 | 19.21 | 0.43% | 2,603 |
| Jun 5, 2025 | 19.29 | 19.44 | 19.29 | 19.39 | 19.13 | 1.25% | 4,360 |
| Jun 4, 2025 | 19.41 | 19.41 | 19.15 | 19.15 | 18.89 | -0.18% | 1,490 |
| Jun 3, 2025 | 18.62 | 19.24 | 18.62 | 19.19 | 18.92 | 0.68% | 4,247 |