Skip to main content

Latin America Alphadex Fund FT (NQ: FLN )

16.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 16.58 16.67 16.57 16.57 2,322 -0.18(-1.07%)
Nov 20, 2024 16.67 16.77 16.65 16.75 1,566 -0.11(-0.68%)
Nov 19, 2024 16.71 17.16 16.60 16.86 18,182 +0.10(+0.63%)
Nov 18, 2024 16.71 16.81 16.66 16.76 23,326 +0.01(+0.07%)
Nov 15, 2024 16.80 16.86 16.73 16.75 3,644 -0.02(-0.13%)
Nov 14, 2024 16.76 16.84 16.73 16.77 6,283 -0.02(-0.12%)
Nov 13, 2024 16.74 16.79 16.61 16.79 2,654 +0.06(+0.36%)
Nov 12, 2024 16.77 16.85 16.64 16.73 6,730 -0.18(-1.06%)
Nov 11, 2024 16.78 16.95 16.75 16.91 8,794 -0.11(-0.65%)
Nov 08, 2024 16.91 17.03 16.88 17.02 32,725 -0.38(-2.18%)
Nov 07, 2024 17.43 17.43 17.24 17.40 5,891 +0.21(+1.22%)
Nov 06, 2024 16.58 17.29 16.58 17.19 21,434 +0.17(+0.98%)
Nov 05, 2024 16.81 17.02 16.78 17.02 3,240 +0.10(+0.61%)
Nov 04, 2024 16.59 16.96 16.51 16.92 2,152 +0.29(+1.74%)
Nov 01, 2024 16.99 16.99 16.52 16.63 9,809 -0.36(-2.12%)
Oct 31, 2024 17.04 17.04 16.93 16.99 6,068 -0.06(-0.35%)
Oct 30, 2024 17.02 17.05 16.56 17.05 18,446 -0.03(-0.18%)
Oct 29, 2024 17.28 17.30 17.08 17.08 10,113 -0.22(-1.25%)
Oct 28, 2024 17.24 17.47 17.17 17.30 13,624 +0.18(+1.03%)
Oct 25, 2024 17.19 17.51 17.12 17.12 14,438 -0.31(-1.81%)
Oct 24, 2024 17.24 17.43 17.19 17.43 2,239 +0.23(+1.37%)
Oct 23, 2024 17.17 17.25 17.09 17.20 10,463 -0.21(-1.21%)
Oct 22, 2024 17.22 17.41 17.18 17.41 9,505 +0.08(+0.46%)
Oct 21, 2024 17.45 17.47 17.33 17.33 1,164 -0.13(-0.74%)
Oct 18, 2024 17.52 17.54 17.29 17.46 8,040 +0.05(+0.29%)
Oct 17, 2024 17.31 17.41 17.31 17.41 331 +0.04(+0.21%)
Oct 16, 2024 17.37 17.42 17.33 17.37 13,369 +0.03(+0.19%)
Oct 15, 2024 17.58 17.58 17.34 17.34 2,111 -0.32(-1.81%)
Oct 14, 2024 17.41 17.66 17.41 17.66 1,651 +0.14(+0.80%)
Oct 11, 2024 17.52 17.52 17.52 17.52 710 -0.03(-0.17%)
Oct 10, 2024 17.43 17.75 17.43 17.55 3,800 -0.07(-0.40%)
Oct 09, 2024 17.59 17.62 17.49 17.62 664 +0.00(+0.00%)
Oct 08, 2024 19.21 19.21 17.62 17.62 2,636 -0.20(-1.11%)
Oct 07, 2024 17.95 17.95 17.73 17.82 7,134 -0.08(-0.46%)
Oct 04, 2024 17.82 17.90 17.82 17.90 1,964 +0.00(+0.00%)
Oct 03, 2024 17.63 17.90 17.63 17.90 2,416 -0.04(-0.22%)
Oct 02, 2024 18.18 18.24 17.94 17.94 1,992 -0.04(-0.22%)
Oct 01, 2024 17.98 18.05 17.97 17.98 2,148 -0.06(-0.33%)
Sep 30, 2024 18.23 18.33 18.04 18.04 3,275 -0.30(-1.64%)
Sep 27, 2024 18.44 18.44 18.22 18.34 1,166 +0.06(+0.33%)
Sep 26, 2024 18.26 18.39 18.26 18.28 2,297 +0.11(+0.59%)
Sep 25, 2024 18.17 18.17 18.17 18.17 86 -0.14(-0.75%)
Sep 24, 2024 18.17 18.36 18.17 18.31 2,367 +0.48(+2.72%)
Sep 23, 2024 17.87 17.91 17.83 17.83 1,534 -0.13(-0.71%)
Sep 20, 2024 18.09 18.09 17.79 17.95 2,952 -0.22(-1.19%)
Sep 19, 2024 18.26 18.32 18.17 18.17 803 +0.01(+0.05%)
Sep 18, 2024 18.08 18.18 18.08 18.16 1,487 +0.05(+0.27%)
Sep 17, 2024 18.11 18.11 18.11 18.11 368 -0.01(-0.08%)
Sep 16, 2024 18.43 18.43 18.12 18.12 747 +0.00(+0.02%)
Sep 13, 2024 18.09 18.12 17.94 18.12 3,010 +0.44(+2.49%)
Sep 12, 2024 17.58 17.83 17.58 17.68 1,939 +0.06(+0.33%)
Sep 11, 2024 17.50 17.62 17.42 17.62 6,020 +0.36(+2.10%)
Sep 10, 2024 17.42 17.43 17.25 17.26 7,900 -0.27(-1.56%)
Sep 09, 2024 17.53 17.53 17.53 17.53 322 -0.13(-0.72%)
Sep 06, 2024 18.01 18.01 17.53 17.66 5,081 -0.13(-0.74%)
Sep 05, 2024 17.88 17.92 17.79 17.79 4,149 -0.02(-0.14%)
Sep 04, 2024 17.72 17.86 17.72 17.82 8,136 +0.35(+2.02%)
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.