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 26, 2016 9.293 9.290 9.290 9.290 108 +0.11(+1.20%)
Feb 24, 2016 9.151 9.180 9.180 9.180 1 -0.29(-3.08%)
Feb 22, 2016 9.470 9.471 9.471 9.471 423 +0.31(+3.38%)
Feb 19, 2016 9.095 9.161 9.095 9.161 3,164 -0.01(-0.06%)
Feb 18, 2016 9.166 9.166 9.166 9.166 1,093 -0.01(-0.12%)
Feb 17, 2016 9.177 9.177 9.177 9.177 564 +0.37(+4.24%)
Feb 12, 2016 8.847 8.804 8.804 8.804 114 +0.13(+1.45%)
Feb 11, 2016 8.679 8.679 8.679 8.679 222 -0.35(-3.83%)
Feb 10, 2016 9.017 9.024 9.017 9.024 379 +0.22(+2.54%)
Feb 09, 2016 8.797 8.832 8.791 8.801 20,029 -0.12(-1.33%)
Feb 08, 2016 8.925 8.925 8.900 8.919 2,340 -0.22(-2.37%)
Feb 05, 2016 9.151 9.171 9.136 9.136 1,087 -0.09(-0.94%)
Feb 04, 2016 9.102 9.222 9.102 9.222 282 +0.28(+3.09%)
Feb 02, 2016 8.946 8.946 8.946 8.946 141 -0.11(-1.25%)
Feb 01, 2016 9.024 9.066 9.024 9.059 8,464 -0.01(-0.08%)
Jan 29, 2016 8.811 9.066 8.811 9.066 1,386 +0.50(+5.78%)
Jan 28, 2016 8.571 8.571 8.571 8.571 239 +0.15(+1.80%)
Jan 27, 2016 8.419 8.419 8.419 8.419 860 +0.01(+0.06%)
Jan 25, 2016 8.450 8.414 8.414 8.414 108 +0.08(+0.94%)
Jan 22, 2016 8.336 8.336 8.336 8.336 359 +0.14(+1.73%)
Jan 21, 2016 8.202 8.202 8.194 8.194 1,292 +0.01(+0.17%)
Jan 20, 2016 8.173 8.180 8.173 8.180 894 -0.25(-2.94%)
Jan 19, 2016 8.506 8.506 8.428 8.428 809 +0.04(+0.42%)
Jan 15, 2016 8.393 8.393 8.393 8.393 1,974 -0.47(-5.36%)
Jan 07, 2016 8.839 8.868 8.868 8.868 84 -0.23(-2.57%)
Jan 06, 2016 9.073 9.166 8.989 9.102 6,262 -0.26(-2.80%)
Dec 31, 2015 9.407 9.364 9.364 9.364 52 -0.01(-0.08%)
Dec 30, 2015 9.364 9.371 9.364 9.371 8,201 -0.26(-2.65%)
Dec 29, 2015 9.626 9.626 9.626 9.626 13,277 +0.02(+0.18%)
Dec 28, 2015 9.641 9.662 9.609 9.609 25,306 +0.05(+0.48%)
Dec 24, 2015 9.477 9.563 9.563 9.563 846 +0.05(+0.56%)
Dec 23, 2015 9.484 9.510 9.484 9.509 1,111 +0.12(+1.24%)
Dec 22, 2015 9.343 9.392 9.343 9.392 1,405 +0.01(+0.08%)
Dec 21, 2015 9.385 9.385 9.385 9.385 279 -0.21(-2.22%)
Dec 18, 2015 9.563 9.598 9.563 9.598 846 -0.09(-0.95%)
Dec 17, 2015 9.690 9.690 9.690 9.690 308 -0.38(-3.80%)
Dec 16, 2015 9.541 10.07 9.158 10.07 564 +0.53(+5.53%)
Dec 15, 2015 9.555 9.555 9.545 9.545 718 +0.15(+1.62%)
Dec 14, 2015 9.393 9.393 9.393 9.393 426 -0.32(-3.29%)
Dec 10, 2015 9.811 9.713 9.713 9.713 1 -0.09(-0.93%)
Dec 08, 2015 9.718 9.804 9.804 9.804 1 -0.03(-0.30%)
Dec 07, 2015 9.995 9.995 9.833 9.833 2,145 -0.09(-0.93%)
Dec 04, 2015 9.924 9.953 9.917 9.925 2,434 -0.09(-0.89%)
Dec 03, 2015 10.00 10.02 10.00 10.02 639 +0.19(+1.95%)
Dec 02, 2015 9.874 9.874 9.811 9.824 5,222 -0.00(-0.05%)
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.