NYSEARCA:FLN
$18.24
(
0.336%
)
Friday, 2nd Jun 2023
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.70 | $18.76 | Friday, 2nd Jun 2023 FLN stock ended at $18.24. This is 0.336% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.51% from a day low at $18.23 to a day high of $18.51. |
| 90 days | $15.99 | $18.76 | |
| 52 weeks | $15.20 | $20.70 |
Historical First Trust Latin America AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $18.23 | $18.51 | $18.23 | $18.24 | 4 643 |
| 2023-06-01 | $17.95 | $18.31 | $17.86 | $18.18 | 9 747 |
| 2023-05-31 | $17.79 | $17.83 | $17.79 | $17.83 | 477 |
| 2023-05-30 | $18.27 | $18.35 | $17.97 | $18.35 | 2 871 |
| 2023-05-26 | $18.39 | $18.39 | $18.17 | $18.39 | 2 327 |
| 2023-05-25 | $18.11 | $18.16 | $17.96 | $18.11 | 1 945 |
| 2023-05-24 | $18.17 | $18.28 | $18.02 | $18.24 | 6 104 |
| 2023-05-23 | $18.08 | $18.39 | $18.03 | $18.08 | 14 538 |
| 2023-05-22 | $18.26 | $18.60 | $18.19 | $18.26 | 9 913 |
| 2023-05-19 | $18.35 | $18.71 | $18.33 | $18.63 | 1 174 |
| 2023-05-18 | $18.38 | $18.68 | $18.36 | $18.36 | 730 |
| 2023-05-17 | $18.18 | $18.74 | $18.28 | $18.32 | 4 562 |
| 2023-05-16 | $18.87 | $18.70 | $18.41 | $18.54 | 1 504 |
| 2023-05-15 | $18.51 | $18.76 | $18.34 | $18.57 | 13 056 |
| 2023-05-12 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2023-05-11 | $18.32 | $18.44 | $18.32 | $18.44 | 737 |
| 2023-05-10 | $18.38 | $18.46 | $18.30 | $18.45 | 3 588 |
| 2023-05-09 | $18.24 | $18.31 | $18.20 | $18.31 | 620 |
| 2023-05-08 | $18.38 | $18.39 | $18.10 | $18.21 | 2 664 |
| 2023-05-05 | $18.17 | $18.39 | $18.16 | $18.38 | 8 924 |
| 2023-05-04 | $17.74 | $18.07 | $17.70 | $17.80 | 11 364 |
| 2023-05-03 | $17.82 | $17.98 | $17.74 | $17.98 | 1 328 |
| 2023-05-02 | $17.49 | $17.97 | $17.49 | $17.81 | 1 198 |
| 2023-05-01 | $18.08 | $18.07 | $17.85 | $18.00 | 2 335 |
| 2023-04-28 | $18.04 | $18.21 | $17.84 | $18.16 | 20 494 |
| 2023-04-27 | $17.67 | $17.67 | $17.67 | $17.67 | 264 |
| 2023-04-26 | $17.64 | $17.64 | $17.46 | $17.46 | 3 020 |
| 2023-04-25 | $17.54 | $17.56 | $17.53 | $17.56 | 7 246 |
| 2023-04-24 | $17.58 | $17.74 | $17.58 | $17.70 | 4 945 |
| 2023-04-21 | $17.70 | $17.70 | $17.50 | $17.63 | 6 626 |
| 2023-04-20 | $17.76 | $17.84 | $17.76 | $17.80 | 1 119 |
| 2023-04-19 | $17.95 | $17.95 | $17.71 | $17.79 | 4 248 |
| 2023-04-18 | $18.08 | $18.08 | $17.99 | $18.05 | 2 380 |
| 2023-04-17 | $18.04 | $18.12 | $18.04 | $18.06 | 4 060 |
| 2023-04-14 | $18.02 | $18.12 | $17.98 | $18.12 | 694 |
| 2023-04-13 | $18.19 | $18.19 | $18.12 | $18.12 | 1 313 |
| 2023-04-12 | $18.06 | $18.14 | $17.89 | $18.00 | 5 302 |
| 2023-04-11 | $17.44 | $17.81 | $17.44 | $17.70 | 4 849 |
| 2023-04-10 | $17.07 | $17.20 | $17.05 | $17.12 | 6 112 |
| 2023-04-06 | $16.99 | $17.04 | $16.94 | $16.94 | 8 045 |
| 2023-04-05 | $16.95 | $17.06 | $16.77 | $17.06 | 6 163 |
| 2023-04-04 | $17.25 | $17.25 | $17.07 | $17.07 | 1 915 |
| 2023-04-03 | $17.23 | $17.23 | $16.94 | $17.11 | 16 150 |
| 2023-03-31 | $17.45 | $17.35 | $17.24 | $17.30 | 2 378 |
| 2023-03-30 | $17.20 | $17.35 | $17.16 | $17.27 | 4 614 |
| 2023-03-29 | $16.90 | $17.03 | $16.81 | $17.03 | 1 567 |
| 2023-03-28 | $16.84 | $16.84 | $16.77 | $16.78 | 716 |
| 2023-03-27 | $16.41 | $16.55 | $16.41 | $16.53 | 13 127 |
| 2023-03-24 | $15.99 | $16.32 | $15.99 | $16.23 | 8 558 |
| 2023-03-23 | $16.61 | $16.61 | $16.04 | $16.15 | 7 495 |
About First Trust Latin America AlphaDEX Fund
FLN was created on 04/18/11 by First Trust. The ETF tracks an index of Latin American firms screened based on a proprietary methodology and weighted in tiers.... FLN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
