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 )

19.31 -0.19 (-0.97%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2022 16.45 4 +0.05(+0.33%)
Feb 25, 2022 16.38 16.40 16.38 16.40 391 +0.54(+3.42%)
Feb 24, 2022 15.96 15.96 15.86 15.86 1,567 -0.55(-3.33%)
Feb 23, 2022 16.54 16.55 16.41 16.41 2,146 +0.00(+0.00%)
Feb 18, 2022 16.41 93 -0.07(-0.41%)
Feb 17, 2022 16.47 16.47 16.47 16.47 473 -0.30(-1.79%)
Feb 16, 2022 16.75 16.77 16.75 16.77 323 +0.19(+1.17%)
Feb 15, 2022 16.41 16.58 16.41 16.58 8,747 +0.12(+0.75%)
Feb 14, 2022 16.58 16.58 16.45 16.45 564 -0.23(-1.40%)
Feb 11, 2022 16.65 16.69 16.65 16.69 1,632 +0.36(+2.18%)
Feb 10, 2022 16.29 16.53 16.29 16.33 3,396 +0.03(+0.18%)
Feb 09, 2022 16.19 16.33 16.19 16.30 2,529 +0.24(+1.51%)
Feb 08, 2022 15.97 16.06 15.97 16.06 2,393 +0.07(+0.45%)
Feb 07, 2022 15.92 15.99 15.92 15.99 2,401 +0.26(+1.65%)
Feb 04, 2022 15.71 15.73 15.71 15.73 1,016 +0.00(+0.00%)
Feb 03, 2022 15.99 15.73 15.73 2,214 -0.30(-1.90%)
Feb 02, 2022 16.22 16.22 16.03 16.03 3,760 -0.16(-0.96%)
Feb 01, 2022 16.16 16.19 16.14 16.19 3,212 +0.25(+1.57%)
Jan 31, 2022 15.66 15.94 15.66 15.94 1,215 +0.34(+2.15%)
Jan 28, 2022 15.57 15.62 15.57 15.60 2,113 +0.02(+0.13%)
Jan 27, 2022 15.65 15.65 15.58 15.58 591 +0.07(+0.47%)
Jan 26, 2022 15.63 15.77 15.51 15.51 1,424 -0.07(-0.42%)
Jan 25, 2022 15.36 15.58 15.36 15.58 988 +0.13(+0.87%)
Jan 24, 2022 15.19 15.44 15.19 15.44 4,103 -0.29(-1.87%)
Jan 21, 2022 15.92 15.92 15.69 15.74 2,119 -0.10(-0.63%)
Jan 20, 2022 16.06 16.06 15.84 15.84 1,631 +0.07(+0.44%)
Jan 19, 2022 15.73 15.77 15.73 15.77 293 +0.22(+1.44%)
Jan 18, 2022 15.44 15.54 15.44 15.54 6,838 -0.17(-1.10%)
Jan 14, 2022 15.72 0 +0.27(+1.77%)
Jan 12, 2022 15.44 186 +0.24(+1.57%)
Jan 11, 2022 15.08 15.20 15.08 15.20 709 +0.29(+1.92%)
Jan 10, 2022 14.92 14.92 14.92 14.92 329 -0.12(-0.77%)
Jan 07, 2022 14.93 15.03 14.93 15.03 172 +0.14(+0.93%)
Jan 06, 2022 14.99 15.01 14.89 14.89 561 -0.25(-1.67%)
Jan 05, 2022 15.21 15.21 15.15 15.15 2,083 -0.09(-0.59%)
Jan 04, 2022 15.20 15.24 15.20 15.24 410 -0.06(-0.41%)
Jan 03, 2022 15.38 15.38 15.30 15.30 690 -0.17(-1.07%)
Dec 31, 2021 15.60 15.60 15.46 15.46 392 +0.02(+0.16%)
Dec 30, 2021 15.26 15.51 15.26 15.44 7,643 +0.25(+1.67%)
Dec 29, 2021 15.28 15.28 15.19 15.19 1,167 -0.09(-0.56%)
Dec 28, 2021 15.33 15.33 15.27 15.27 1,317 +0.09(+0.59%)
Dec 27, 2021 15.18 15.18 15.18 15.18 344 +0.13(+0.83%)
Dec 23, 2021 15.12 15.12 15.05 15.06 3,763 +0.15(+1.00%)
Dec 22, 2021 14.91 14.91 14.91 14.91 227 +0.07(+0.47%)
Dec 21, 2021 14.93 14.93 14.84 14.84 1,966 +0.10(+0.65%)
Dec 20, 2021 14.74 14.74 14.74 14.74 10,103 -0.52(-3.41%)
Dec 17, 2021 15.35 15.35 15.26 15.26 1,222 +0.36(+2.44%)
Dec 14, 2021 14.90 14.90 14.90 63 -0.09(-0.62%)
Dec 13, 2021 15.34 15.34 14.99 14.99 1,079 -0.15(-1.00%)
Dec 09, 2021 15.14 15.14 15.14 157 -0.19(-1.21%)
Dec 08, 2021 15.18 15.33 15.18 15.33 390 +0.18(+1.18%)
Dec 07, 2021 15.04 15.15 15.04 15.15 205 +0.24(+1.58%)
Dec 06, 2021 14.99 14.99 14.91 14.91 624 +0.10(+0.65%)
Dec 02, 2021 14.82 14.82 14.82 60 +0.42(+2.89%)
Nov 30, 2021 14.40 14.40 14.40 115 +0.07(+0.50%)
Nov 29, 2021 14.39 14.43 14.33 14.33 918 -0.51(-3.42%)
Nov 23, 2021 14.84 14.84 14.84 36 +0.00(+0.00%)
Nov 22, 2021 14.84 14.84 14.84 14.84 501 +0.26(+1.78%)
Nov 19, 2021 14.76 14.76 14.58 14.58 5,669 -0.03(-0.21%)
Nov 18, 2021 14.71 14.61 14.61 14.61 143 -0.17(-1.16%)
Nov 17, 2021 14.76 14.78 14.71 14.78 4,757 -0.08(-0.52%)
Nov 16, 2021 15.00 15.00 14.86 14.86 957 -0.43(-2.79%)
Nov 15, 2021 15.28 15.28 15.28 15.28 285 -0.02(-0.14%)
Nov 12, 2021 15.44 15.44 15.25 15.30 7,753 -0.15(-1.00%)
Nov 11, 2021 15.49 15.62 15.46 15.46 2,228 +0.27(+1.78%)
Nov 10, 2021 15.30 15.19 15.19 0 -0.19(-1.21%)
Nov 09, 2021 15.35 15.38 15.35 15.38 306 +0.15(+0.98%)
Nov 08, 2021 15.30 15.35 15.23 15.23 3,622 +0.06(+0.40%)
Nov 05, 2021 15.12 15.26 15.04 15.16 4,309 +0.28(+1.85%)
Nov 04, 2021 15.00 15.00 14.88 14.89 2,076 -0.18(-1.17%)
Nov 03, 2021 15.03 15.13 15.00 15.07 6,502 +0.36(+2.42%)
Nov 02, 2021 14.78 14.79 14.65 14.71 4,519 -0.12(-0.78%)
Nov 01, 2021 14.91 14.82 14.75 14.82 3,291 +0.01(+0.04%)
Oct 29, 2021 14.82 14.90 14.82 14.82 5,310 -0.19(-1.28%)
Oct 28, 2021 15.13 15.13 15.01 15.01 4,285 -0.25(-1.64%)
Oct 27, 2021 15.41 15.41 15.26 15.26 1,264 -0.16(-1.03%)
Oct 26, 2021 15.39 15.42 0 -0.13(-0.81%)
Oct 25, 2021 15.28 15.55 15.55 7,816 +0.44(+2.90%)
Oct 22, 2021 14.99 15.15 14.93 15.11 1,461 -0.07(-0.46%)
Oct 21, 2021 15.05 15.18 15.05 15.18 1,230 -0.46(-2.97%)
Oct 19, 2021 15.64 15.64 15.64 129 -0.25(-1.60%)
Oct 18, 2021 15.95 15.95 15.88 15.90 1,008 -0.07(-0.42%)
Oct 15, 2021 15.87 16.01 15.87 15.96 2,011 +0.33(+2.14%)
Oct 14, 2021 15.63 15.69 15.61 15.63 809 +0.02(+0.14%)
Oct 13, 2021 15.47 15.61 15.37 15.61 3,989 +0.11(+0.73%)
Oct 12, 2021 15.55 15.55 15.49 15.49 278 -0.03(-0.16%)
Oct 11, 2021 15.60 15.60 15.52 15.52 3,891 -0.08(-0.54%)
Oct 08, 2021 15.63 15.67 15.52 15.60 16,030 +0.16(+1.01%)
Oct 07, 2021 15.62 15.62 15.42 15.45 1,178 -0.02(-0.13%)
Oct 06, 2021 15.41 15.47 15.41 15.47 392 -0.16(-1.04%)
Oct 05, 2021 15.86 15.87 15.63 15.63 1,875 -0.02(-0.16%)
Oct 04, 2021 15.67 15.67 15.65 15.65 281 -0.34(-2.13%)
Oct 01, 2021 16.00 16.03 15.97 15.99 3,222 +0.19(+1.18%)
Sep 30, 2021 15.82 15.82 15.76 15.81 2,928 +0.02(+0.13%)
Sep 29, 2021 15.77 15.83 15.77 15.79 1,618 +0.08(+0.50%)
Sep 28, 2021 16.02 16.02 15.71 15.71 1,521 -0.26(-1.62%)
Sep 21, 2021 15.97 15.97 15.97 103 +0.16(+1.01%)
Sep 20, 2021 15.80 15.81 15.52 15.81 1,776 -0.44(-2.72%)
Sep 17, 2021 16.34 16.34 16.23 16.25 798 -0.34(-2.08%)
Sep 15, 2021 16.59 16.59 16.59 281 -0.15(-0.89%)
Sep 14, 2021 16.73 16.76 16.73 16.74 1,583 +0.13(+0.78%)
Sep 13, 2021 16.74 16.74 16.61 16.61 1,272 +0.28(+1.71%)
Sep 08, 2021 16.33 16.33 16.33 190 -0.48(-2.84%)
Sep 07, 2021 16.98 16.98 16.81 16.81 3,006 +0.05(+0.28%)
Sep 03, 2021 16.78 16.88 16.76 16.76 1,373 -0.03(-0.16%)
Sep 02, 2021 15.71 17.04 15.71 16.79 3,003 -0.25(-1.47%)
Sep 01, 2021 17.25 17.25 17.04 17.04 1,361 +0.18(+1.04%)
Aug 27, 2021 16.87 16.87 16.87 21 +0.02(+0.10%)
Aug 25, 2021 16.85 16.85 16.85 5 +0.38(+2.29%)
Aug 24, 2021 16.47 16.47 16.47 16.47 139 +0.07(+0.42%)
Aug 23, 2021 16.41 16.41 16.40 16.40 2,977 +0.31(+1.91%)
Aug 19, 2021 16.09 16.09 16.09 96 -0.15(-0.91%)
Aug 18, 2021 16.28 16.35 16.22 16.24 3,282 -0.08(-0.48%)
Aug 17, 2021 16.32 16.34 16.21 16.32 825 -0.42(-2.49%)
Aug 10, 2021 16.74 16.74 16.74 121 +0.14(+0.82%)
Aug 09, 2021 16.56 16.74 16.56 16.60 1,817 -0.08(-0.48%)
Aug 06, 2021 16.59 16.68 16.59 16.68 442 +0.06(+0.39%)
Aug 05, 2021 16.64 16.64 16.61 16.61 1,605 -0.15(-0.90%)
Aug 04, 2021 16.64 16.76 16.64 16.76 486 -0.09(-0.54%)
Aug 03, 2021 16.56 16.86 16.56 16.86 267 +0.05(+0.31%)
Aug 02, 2021 16.99 16.99 16.74 16.80 3,612 +0.05(+0.32%)
Jul 30, 2021 16.91 16.91 16.75 16.75 322 -0.57(-3.27%)
Jul 29, 2021 17.22 17.32 17.22 17.32 809 +0.13(+0.74%)
Jul 28, 2021 17.02 17.19 16.94 17.19 963 +0.07(+0.41%)
Jul 23, 2021 17.12 17.12 17.12 12 +0.23(+1.33%)
Jul 22, 2021 16.90 16.90 16.83 16.90 1,892 -0.11(-0.64%)
Jul 16, 2021 17.00 17.00 17.00 72 -0.24(-1.41%)
Jul 14, 2021 17.25 17.25 17.25 58 +0.11(+0.66%)
Jul 12, 2021 17.13 17.13 17.13 63 +0.30(+1.79%)
Jul 09, 2021 16.70 17.00 16.69 16.83 2,800 +0.21(+1.29%)
Jul 08, 2021 16.56 16.71 16.56 16.62 7,999 -0.26(-1.52%)
Jul 07, 2021 16.87 16.87 16.87 16.87 379 +0.08(+0.45%)
Jul 06, 2021 17.06 17.06 16.80 16.80 869 -0.60(-3.45%)
Jul 02, 2021 17.31 17.40 17.21 17.40 1,951 +0.16(+0.93%)
Jul 01, 2021 17.19 17.24 17.19 17.24 441 -0.24(-1.39%)
Jun 30, 2021 17.36 17.48 17.36 17.48 813 -0.10(-0.59%)
Jun 29, 2021 17.54 17.64 17.49 17.59 28,384 -0.09(-0.51%)
Jun 28, 2021 17.62 17.72 17.53 17.68 4,909 +0.03(+0.16%)
Jun 25, 2021 17.98 17.98 17.65 17.65 197 -0.28(-1.55%)
Jun 24, 2021 17.77 17.93 17.77 17.93 152 +0.57(+3.31%)
Jun 21, 2021 17.35 17.35 17.35 16 -0.53(-2.94%)
Jun 09, 2021 17.88 17.88 17.88 12 +0.02(+0.11%)
Jun 08, 2021 17.79 17.86 17.78 17.86 358 +0.02(+0.09%)
Jun 04, 2021 17.84 17.84 17.84 89 +0.26(+1.50%)
Jun 03, 2021 17.58 17.69 17.58 17.58 797 +0.09(+0.54%)
Jun 01, 2021 17.49 17.49 17.49 314 +0.74(+4.41%)
May 27, 2021 16.75 16.75 16.75 107 +0.10(+0.62%)
May 26, 2021 16.70 16.70 16.63 16.64 430 +0.15(+0.94%)
May 25, 2021 16.59 16.59 16.49 16.49 307 -0.10(-0.62%)
May 24, 2021 16.59 16.59 16.59 16.59 190 +0.01(+0.05%)
May 21, 2021 16.84 16.84 16.58 16.58 1,134 -0.16(-0.97%)
May 20, 2021 16.79 16.79 16.75 16.75 911 +0.16(+0.98%)
May 19, 2021 16.70 16.77 16.58 16.58 1,677 -0.31(-1.83%)
May 14, 2021 16.89 16.89 16.89 95 +0.10(+0.61%)
May 13, 2021 16.89 16.89 16.79 16.79 615 +0.08(+0.46%)
May 12, 2021 16.81 16.84 16.71 16.71 854 -0.30(-1.77%)
May 11, 2021 17.01 17.01 17.01 17.01 228 -0.23(-1.34%)
May 10, 2021 17.21 17.26 17.21 17.24 395 +0.16(+0.92%)
May 07, 2021 17.09 17.09 17.09 17.09 277 +0.24(+1.41%)
May 06, 2021 16.92 16.93 16.85 16.85 652 +0.23(+1.36%)
May 05, 2021 16.58 16.62 16.58 16.62 563 +0.13(+0.79%)
May 04, 2021 16.49 16.49 16.49 166 +0.00(+0.00%)
May 03, 2021 16.50 16.50 16.49 16.49 586 +0.08(+0.49%)
Apr 30, 2021 16.41 16.41 16.41 16.41 349 -0.44(-2.60%)
Apr 29, 2021 17.00 17.00 16.78 16.85 6,677 -0.14(-0.83%)
Apr 28, 2021 16.99 16.99 16.90 16.99 608 +0.14(+0.84%)
Apr 27, 2021 16.85 16.85 16.85 16.85 1,365 -0.04(-0.25%)
Apr 26, 2021 16.85 16.89 16.84 16.89 1,298 +0.13(+0.79%)
Apr 23, 2021 16.82 16.82 16.72 16.76 1,630 +0.03(+0.15%)
Apr 22, 2021 16.70 16.73 16.70 16.73 1,151 -0.06(-0.36%)
Apr 21, 2021 16.63 16.79 16.63 16.79 518 +0.15(+0.93%)
Apr 20, 2021 16.64 16.64 16.64 115 +0.00(+0.00%)
Apr 19, 2021 16.82 16.82 16.62 16.64 3,100 -0.03(-0.15%)
Apr 16, 2021 16.34 16.79 16.34 16.67 2,212 +0.16(+0.99%)
Apr 15, 2021 16.53 16.53 16.46 16.50 1,212 +0.38(+2.37%)
Apr 14, 2021 15.86 16.12 15.86 16.12 605 +0.18(+1.10%)
Apr 13, 2021 15.95 16.07 15.94 15.94 804 +0.15(+0.92%)
Apr 12, 2021 15.91 15.98 15.80 15.80 1,672 -0.07(-0.43%)
Apr 09, 2021 15.86 15.87 15.86 15.87 1,746 -0.21(-1.30%)
Apr 08, 2021 16.01 16.08 16.01 16.08 1,734 +0.30(+1.93%)
Apr 07, 2021 15.83 15.85 15.68 15.77 5,732 -0.06(-0.39%)
Apr 06, 2021 15.89 15.89 15.83 15.83 1,195 +0.21(+1.37%)
Apr 05, 2021 15.72 15.72 15.62 15.62 1,967 +0.26(+1.68%)
Apr 01, 2021 15.43 15.45 15.36 15.36 1,164 -0.19(-1.22%)
Mar 31, 2021 15.32 15.55 15.32 15.55 3,524 +0.37(+2.45%)
Mar 30, 2021 15.18 15.18 15.18 36 +0.00(+0.00%)
Mar 29, 2021 14.93 15.24 14.93 15.18 1,562 +0.08(+0.55%)
Mar 26, 2021 15.18 15.21 15.01 15.10 2,212 -0.03(-0.17%)
Mar 25, 2021 14.90 15.12 14.90 15.12 42,518 -0.06(-0.41%)
Mar 24, 2021 15.19 15.19 15.19 15.19 2,085 -0.28(-1.78%)
Mar 23, 2021 15.59 15.59 15.46 15.46 1,898 -0.14(-0.92%)
Mar 22, 2021 15.66 15.66 15.52 15.60 2,478 -0.20(-1.25%)
Mar 19, 2021 15.68 15.80 15.68 15.80 1,517 +0.22(+1.40%)
Mar 18, 2021 15.63 15.83 15.58 15.58 2,548 -0.06(-0.41%)
Mar 17, 2021 15.42 15.65 15.41 15.65 1,538 +0.14(+0.88%)
Mar 16, 2021 15.63 15.63 15.51 15.51 1,940 +0.04(+0.28%)
Mar 15, 2021 15.54 15.56 15.43 15.47 1,235 -0.08(-0.50%)
Mar 12, 2021 15.55 15.59 15.51 15.54 106,252 -0.12(-0.74%)
Mar 11, 2021 15.51 15.69 15.48 15.66 21,923 +0.51(+3.36%)
Mar 10, 2021 15.15 15.18 14.90 15.15 3,715 +0.33(+2.20%)
Mar 09, 2021 14.82 14.96 14.76 14.83 5,877 +0.15(+0.99%)
Mar 08, 2021 14.81 14.81 14.60 14.68 1,572 -0.49(-3.23%)
Mar 05, 2021 15.08 15.17 15.08 15.17 3,035 +0.15(+0.98%)
Mar 04, 2021 15.50 15.64 15.02 15.02 7,851 -0.25(-1.63%)
Mar 03, 2021 14.72 15.30 14.72 15.27 1,461 +0.11(+0.73%)
Mar 02, 2021 14.93 15.28 14.78 15.16 10,640 +0.06(+0.40%)
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.