Indicators

Latin America Alphadex Fund FT (NQ: FLN )

17.97 -0.08 (-0.44%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.94	14.94	14.73	14.76	84,013	-0.06(-0.39%)
Jan 30, 2017	15.15	15.15	14.75	14.82	92,303	-0.24(-1.57%)
Jan 27, 2017	15.26	15.26	15.02	15.06	99,574	+0.03(+0.19%)
Jan 26, 2017	15.31	15.31	14.99	15.03	116,438	-0.10(-0.66%)
Jan 25, 2017	15.01	15.22	15.01	15.13	31,305	+0.21(+1.40%)
Jan 24, 2017	15.06	15.06	14.92	14.92	25,629	-0.14(-0.91%)
Jan 23, 2017	14.79	15.06	14.79	15.06	142,369	+0.38(+2.59%)
Jan 20, 2017	14.75	14.75	14.51	14.68	42,672	+0.18(+1.24%)
Jan 19, 2017	14.36	14.50	14.36	14.50	27,728	+0.12(+0.85%)
Jan 18, 2017	14.60	14.60	14.32	14.37	89,667	-0.17(-1.18%)
Jan 17, 2017	14.42	14.60	14.27	14.55	38,466	+0.22(+1.50%)
Jan 13, 2017		14.33	14.33	14.33	0	-0.14(-0.94%)
Jan 12, 2017	14.19	14.52	14.19	14.47	53,914	+0.23(+1.61%)
Jan 11, 2017	13.89	14.24	13.84	14.24	77,837	+0.30(+2.16%)
Jan 10, 2017	14.02	14.02	13.86	13.94	58,974	+0.05(+0.36%)
Jan 09, 2017	13.94	14.00	13.83	13.89	16,030	+0.01(+0.10%)
Jan 06, 2017	14.04	14.04	13.80	13.87	36,011	-0.09(-0.67%)
Jan 05, 2017	13.89	14.01	13.84	13.96	30,897	+0.24(+1.78%)
Jan 04, 2017	14.01	14.01	13.64	13.72	25,263	+0.07(+0.52%)

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.