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 (%)
Dec 29, 2023	20.74	20.74	20.47	20.60	3,408	+0.09(+0.43%)
Dec 28, 2023	20.45	20.72	20.45	20.51	22,043	+0.02(+0.12%)
Dec 27, 2023	20.73	20.73	20.27	20.49	12,043	-0.03(-0.17%)
Dec 26, 2023	20.57	20.68	20.25	20.52	2,049	+0.21(+1.02%)
Dec 22, 2023	20.52	20.52	20.27	20.31	2,204	+0.05(+0.25%)
Dec 21, 2023	20.30	20.35	20.23	20.26	2,722	+0.19(+0.93%)
Dec 20, 2023	20.27	20.42	20.01	20.08	9,608	-0.19(-0.92%)
Dec 19, 2023	20.20	20.39	20.17	20.26	9,919	+0.21(+1.03%)
Dec 18, 2023	20.02	20.15	19.92	20.06	3,296	+0.03(+0.16%)
Dec 15, 2023	20.12	20.12	20.00	20.03	2,021	-0.05(-0.26%)
Dec 14, 2023	20.11	20.17	19.96	20.08	4,297	+0.32(+1.62%)
Dec 13, 2023	19.31	19.79	19.30	19.76	7,891	+0.48(+2.47%)
Dec 12, 2023	19.24	19.28	19.24	19.28	444	+0.04(+0.20%)
Dec 11, 2023	19.26	19.30	19.24	19.24	944	-0.19(-0.96%)
Dec 08, 2023	19.37	19.46	19.35	19.43	3,237	+0.18(+0.92%)
Dec 07, 2023	19.35	19.36	19.23	19.25	12,159	-0.12(-0.61%)
Dec 06, 2023	19.37	19.49	19.33	19.37	91,558	+0.22(+1.13%)
Dec 05, 2023	19.23	19.37	19.12	19.15	12,813	+0.00(+0.03%)
Dec 04, 2023	19.30	19.31	19.12	19.15	55,084	-0.29(-1.49%)

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.