Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America Alphadex Fund FT (NQ: FLN )

19.75 +0.05 (+0.28%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.70 11.70 11.65 11.66 1,752 +0.03(+0.24%)
Apr 28, 2016 11.78 11.78 11.63 11.63 3,500 +0.31(+2.76%)
Apr 27, 2016 11.32 11.32 11.32 11.32 849 +0.02(+0.19%)
Apr 26, 2016 11.26 11.30 11.26 11.30 2,869 +0.18(+1.66%)
Apr 25, 2016 11.12 11.12 11.12 11.12 188 -0.11(-1.02%)
Apr 22, 2016 11.23 11.23 11.23 11.23 438 -0.11(-1.00%)
Apr 21, 2016 11.45 11.45 11.34 11.34 1,194 -0.04(-0.34%)
Apr 20, 2016 11.38 11.38 11.38 11.38 328 -0.08(-0.71%)
Apr 19, 2016 11.46 11.46 11.46 11.46 285 +0.18(+1.60%)
Apr 18, 2016 11.22 11.28 11.22 11.28 866 -0.05(-0.44%)
Apr 15, 2016 11.31 11.33 11.31 11.33 1,169 -0.07(-0.62%)
Apr 14, 2016 11.34 11.40 11.34 11.40 1,987 +0.33(+3.01%)
Apr 12, 2016 10.96 11.07 11.07 11.07 26 +0.21(+1.93%)
Apr 11, 2016 10.86 10.86 10.86 10.86 681 +0.41(+3.94%)
Apr 06, 2016 10.43 10.45 10.45 10.45 29 -0.08(-0.74%)
Apr 05, 2016 10.56 10.56 10.53 10.53 478 -0.17(-1.63%)
Apr 04, 2016 10.70 10.70 10.70 10.70 1,596 -0.35(-3.14%)
Apr 01, 2016 11.05 11.05 11.05 11.05 347 +0.09(+0.78%)
Mar 29, 2016 10.82 10.96 10.96 10.96 4 +0.06(+0.56%)
Mar 28, 2016 10.90 10.90 10.90 10.90 511 +0.29(+2.75%)
Mar 24, 2016 10.61 10.61 10.61 10.61 422 -0.56(-5.03%)
Mar 22, 2016 11.11 11.17 11.17 11.17 2 +0.20(+1.80%)
Mar 18, 2016 11.06 10.97 10.97 10.97 70 +0.65(+6.31%)
Mar 16, 2016 10.32 10.32 10.32 10.32 282 +0.14(+1.41%)
Mar 15, 2016 10.40 10.40 10.16 10.18 692 -0.45(-4.22%)
Mar 14, 2016 10.65 10.65 10.63 10.63 812 -0.01(-0.05%)
Mar 11, 2016 10.63 10.63 10.63 10.63 438 +0.01(+0.14%)
Mar 10, 2016 10.62 10.62 10.62 10.62 606 +0.23(+2.18%)
Mar 09, 2016 10.44 10.44 10.39 10.39 919 +0.11(+1.08%)
Mar 08, 2016 10.20 10.28 10.20 10.28 1,028 +0.00(+0.03%)
Mar 07, 2016 10.34 10.34 10.28 10.28 891 -0.06(-0.55%)
Mar 04, 2016 10.34 10.04 10.04 10.34 564 +0.29(+2.90%)
Mar 03, 2016 10.12 10.12 10.04 10.04 1,915 +0.75(+8.13%)
Feb 26, 2016 9.293 9.290 9.290 9.290 108 +0.11(+1.20%)
Feb 24, 2016 9.151 9.180 9.180 9.180 1 -0.29(-3.08%)
Feb 22, 2016 9.470 9.471 9.471 9.471 423 +0.31(+3.38%)
Feb 19, 2016 9.095 9.161 9.095 9.161 3,164 -0.01(-0.06%)
Feb 18, 2016 9.166 9.166 9.166 9.166 1,093 -0.01(-0.12%)
Feb 17, 2016 9.177 9.177 9.177 9.177 564 +0.37(+4.24%)
Feb 12, 2016 8.847 8.804 8.804 8.804 114 +0.13(+1.45%)
Feb 11, 2016 8.679 8.679 8.679 8.679 222 -0.35(-3.83%)
Feb 10, 2016 9.017 9.024 9.017 9.024 379 +0.22(+2.54%)
Feb 09, 2016 8.797 8.832 8.791 8.801 20,029 -0.12(-1.33%)
Feb 08, 2016 8.925 8.925 8.900 8.919 2,340 -0.22(-2.37%)
Feb 05, 2016 9.151 9.171 9.136 9.136 1,087 -0.09(-0.94%)
Feb 04, 2016 9.102 9.222 9.102 9.222 282 +0.28(+3.09%)
Feb 02, 2016 8.946 8.946 8.946 8.946 141 -0.11(-1.25%)
Feb 01, 2016 9.024 9.066 9.024 9.059 8,464 -0.01(-0.08%)
Jan 29, 2016 8.811 9.066 8.811 9.066 1,386 +0.50(+5.78%)
Jan 28, 2016 8.571 8.571 8.571 8.571 239 +0.15(+1.80%)
Jan 27, 2016 8.419 8.419 8.419 8.419 860 +0.01(+0.06%)
Jan 25, 2016 8.450 8.414 8.414 8.414 108 +0.08(+0.94%)
Jan 22, 2016 8.336 8.336 8.336 8.336 359 +0.14(+1.73%)
Jan 21, 2016 8.202 8.202 8.194 8.194 1,292 +0.01(+0.17%)
Jan 20, 2016 8.173 8.180 8.173 8.180 894 -0.25(-2.94%)
Jan 19, 2016 8.506 8.506 8.428 8.428 809 +0.04(+0.42%)
Jan 15, 2016 8.393 8.393 8.393 8.393 1,974 -0.47(-5.36%)
Jan 07, 2016 8.839 8.868 8.868 8.868 84 -0.23(-2.57%)
Jan 06, 2016 9.073 9.166 8.989 9.102 6,262 -0.26(-2.80%)
Dec 31, 2015 9.407 9.364 9.364 9.364 52 -0.01(-0.08%)
Dec 30, 2015 9.364 9.371 9.364 9.371 8,201 -0.26(-2.65%)
Dec 29, 2015 9.626 9.626 9.626 9.626 13,277 +0.02(+0.18%)
Dec 28, 2015 9.641 9.662 9.609 9.609 25,306 +0.05(+0.48%)
Dec 24, 2015 9.477 9.563 9.563 9.563 846 +0.05(+0.56%)
Dec 23, 2015 9.484 9.510 9.484 9.509 1,111 +0.12(+1.24%)
Dec 22, 2015 9.343 9.392 9.343 9.392 1,405 +0.01(+0.08%)
Dec 21, 2015 9.385 9.385 9.385 9.385 279 -0.21(-2.22%)
Dec 18, 2015 9.563 9.598 9.563 9.598 846 -0.09(-0.95%)
Dec 17, 2015 9.690 9.690 9.690 9.690 308 -0.38(-3.80%)
Dec 16, 2015 9.541 10.07 9.158 10.07 564 +0.53(+5.53%)
Dec 15, 2015 9.555 9.555 9.545 9.545 718 +0.15(+1.62%)
Dec 14, 2015 9.393 9.393 9.393 9.393 426 -0.32(-3.29%)
Dec 10, 2015 9.811 9.713 9.713 9.713 1 -0.09(-0.93%)
Dec 08, 2015 9.718 9.804 9.804 9.804 1 -0.03(-0.30%)
Dec 07, 2015 9.995 9.995 9.833 9.833 2,145 -0.09(-0.93%)
Dec 04, 2015 9.924 9.953 9.917 9.925 2,434 -0.09(-0.89%)
Dec 03, 2015 10.00 10.02 10.00 10.02 639 +0.19(+1.95%)
Dec 02, 2015 9.874 9.874 9.811 9.824 5,222 -0.00(-0.05%)
Dec 01, 2015 9.828 9.828 9.828 9.828 331 -0.00(-0.04%)
Nov 30, 2015 9.839 9.903 9.832 9.832 747 -0.32(-3.14%)
Nov 27, 2015 10.15 10.15 10.15 10.15 141 -0.16(-1.53%)
Nov 25, 2015 10.38 10.31 10.31 10.31 1,128 -0.23(-2.17%)
Nov 24, 2015 10.54 10.54 10.54 10.54 317 +0.03(+0.26%)
Nov 23, 2015 10.65 10.65 10.51 10.51 3,554 -0.19(-1.78%)
Nov 20, 2015 10.75 10.75 10.68 10.70 1,938 +0.11(+1.08%)
Nov 19, 2015 10.62 10.62 10.62 10.59 423 +0.31(+2.99%)
Nov 18, 2015 10.28 10.28 10.28 10.28 217 +0.08(+0.83%)
Nov 17, 2015 10.19 10.25 10.19 10.19 874 +0.07(+0.71%)
Nov 16, 2015 10.12 10.12 10.12 10.12 567 -0.11(-1.05%)
Nov 11, 2015 10.23 10.23 10.23 10.23 269 +0.06(+0.56%)
Nov 10, 2015 10.17 10.17 10.17 10.17 705 +0.08(+0.80%)
Nov 09, 2015 10.17 10.17 10.05 10.09 2,612 -0.17(-1.67%)
Nov 06, 2015 10.29 10.29 10.23 10.26 1,196 -0.26(-2.51%)
Nov 03, 2015 10.07 10.53 10.53 10.53 27,791 +0.44(+4.36%)
Nov 02, 2015 9.967 10.12 9.967 10.09 2,385 +0.21(+2.15%)
Oct 30, 2015 9.960 9.981 9.882 9.874 15,283 -0.09(-0.85%)
Oct 29, 2015 9.853 9.960 9.853 9.960 1,658 -0.05(-0.50%)
Oct 28, 2015 10.49 10.49 10.01 10.01 1,941 -0.13(-1.25%)
Oct 26, 2015 10.18 10.14 10.14 10.14 107 -0.00(-0.01%)
Oct 23, 2015 10.19 10.19 10.14 10.14 1,266 +0.24(+2.46%)
Oct 21, 2015 9.974 9.893 9.893 9.893 1,974 -0.11(-1.09%)
Oct 19, 2015 9.967 10.00 10.00 10.00 1 -0.20(-1.95%)
Oct 16, 2015 10.11 10.21 10.11 10.20 19,092 +0.20(+1.98%)
Oct 15, 2015 10.00 10.00 10.00 10.00 249 +0.07(+0.71%)
Oct 14, 2015 9.931 9.931 9.931 9.931 358 -0.08(-0.84%)
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.