Indicators

Latin America Alphadex Fund FT (NQ: FLN )

19.31 -0.19 (-0.97%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.45	17.54	17.44	17.53	3,932	+0.19(+1.09%)
Jan 30, 2023	17.40	17.43	17.27	17.34	5,110	-0.03(-0.16%)
Jan 27, 2023	17.54	17.58	17.36	17.36	51,363	-0.31(-1.74%)
Jan 26, 2023	17.57	17.67	17.51	17.67	10,464	+0.09(+0.48%)
Jan 25, 2023	17.31	17.59	17.26	17.59	34,252	+0.23(+1.31%)
Jan 24, 2023	17.20	17.37	17.18	17.36	4,025	+0.24(+1.42%)
Jan 23, 2023	17.04	17.32	17.04	17.12	19,907	+0.10(+0.60%)
Jan 20, 2023	17.00	17.13	17.00	17.01	12,471	-0.03(-0.17%)
Jan 19, 2023	16.94	17.07	16.79	17.04	86,590	+0.09(+0.56%)
Jan 18, 2023	17.25	17.28	16.94	16.95	13,280	-0.10(-0.58%)
Jan 17, 2023	16.96	17.11	16.96	17.05	17,545	+0.05(+0.31%)
Jan 13, 2023	16.98	17.08	16.97	17.00	18,398	-0.08(-0.49%)
Jan 12, 2023	16.94	17.12	16.82	17.08	6,617	+0.20(+1.16%)
Jan 11, 2023	16.55	16.88	16.55	16.88	1,228	+0.37(+2.24%)
Jan 10, 2023	16.28	16.54	16.21	16.51	38,624	+0.27(+1.63%)
Jan 09, 2023	16.10	16.30	16.08	16.25	16,992	+0.06(+0.35%)
Jan 06, 2023	15.94	16.20	15.89	16.19	203,545	+0.46(+2.95%)
Jan 05, 2023	15.49	15.73	15.49	15.73	10,944	+0.44(+2.86%)
Jan 04, 2023	15.09	15.34	15.09	15.29	5,021	+0.17(+1.12%)

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.