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 )

19.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
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%)
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.