NYSEARCA:FLN
First Trust Latin America AlphaDEX Fund ETF Price (Quote)
$20.70
+0 (+0%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.10 | $20.80 | Thursday, 28th Mar 2024 FLN stock ended at $20.70. During the day the stock fluctuated 0.485% from a day low at $20.62 to a day high of $20.72. |
90 days | $19.33 | $20.93 | |
52 weeks | $16.77 | $20.93 |
Historical First Trust Latin America AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $20.45 | $20.66 | $20.32 | $20.51 | 5 231 |
2024-02-21 | $20.63 | $20.63 | $20.29 | $20.42 | 4 710 |
2024-02-20 | $20.70 | $20.70 | $20.36 | $20.70 | 2 898 |
2024-02-16 | $20.26 | $20.36 | $20.13 | $20.36 | 1 647 |
2024-02-15 | $20.14 | $20.48 | $19.99 | $20.03 | 1 845 |
2024-02-14 | $19.95 | $20.21 | $19.85 | $19.90 | 12 338 |
2024-02-13 | $19.86 | $19.86 | $19.54 | $19.63 | 1 465 |
2024-02-12 | $20.02 | $20.31 | $19.98 | $19.98 | 5 440 |
2024-02-09 | $20.24 | $20.24 | $19.84 | $19.88 | 1 096 |
2024-02-08 | $20.21 | $20.21 | $19.86 | $19.90 | 5 464 |
2024-02-07 | $20.25 | $20.40 | $20.12 | $20.24 | 30 787 |
2024-02-06 | $20.27 | $20.29 | $20.12 | $20.12 | 1 885 |
2024-02-05 | $19.90 | $20.01 | $19.75 | $19.98 | 3 416 |
2024-02-02 | $19.96 | $20.03 | $19.80 | $20.03 | 140 079 |
2024-02-01 | $20.09 | $20.24 | $19.94 | $20.17 | 12 389 |
2024-01-31 | $19.94 | $19.99 | $19.87 | $19.87 | 6 671 |
2024-01-30 | $19.95 | $19.95 | $19.76 | $19.87 | 3 556 |
2024-01-29 | $20.09 | $20.09 | $19.87 | $19.96 | 4 562 |
2024-01-26 | $20.00 | $20.11 | $19.98 | $20.11 | 2 834 |
2024-01-25 | $20.06 | $20.06 | $19.89 | $19.93 | 4 170 |
2024-01-24 | $20.06 | $20.06 | $19.80 | $19.80 | 8 306 |
2024-01-23 | $19.58 | $19.58 | $19.50 | $19.53 | 2 091 |
2024-01-22 | $19.33 | $19.33 | $19.33 | $19.33 | 710 |
2024-01-19 | $19.54 | $19.66 | $19.54 | $19.62 | 128 500 |
2024-01-18 | $19.63 | $19.63 | $19.42 | $19.50 | 5 609 |