Latin America Alphadex Fund FT (NQ: FLN )

20.70 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.72 20.72 20.62 20.70 1,966 +0.00(+0.00%)
Mar 27, 2024 20.58 20.70 20.50 20.70 3,546 +0.23(+1.12%)
Mar 26, 2024 20.53 20.53 20.45 20.47 16,165 +0.15(+0.74%)
Mar 25, 2024 20.42 20.42 20.32 20.32 746 -0.05(-0.25%)
Mar 22, 2024 20.45 20.45 20.25 20.37 3,031 -0.07(-0.37%)
Mar 21, 2024 20.55 20.55 20.45 20.45 676 -0.09(-0.42%)
Mar 20, 2024 20.04 20.61 20.04 20.53 7,264 +0.40(+1.97%)
Mar 19, 2024 20.14 20.23 20.14 20.14 2,855 -0.11(-0.54%)
Mar 18, 2024 20.14 20.26 20.14 20.24 1,081 -0.14(-0.68%)
Mar 15, 2024 20.31 20.38 20.31 20.38 579 +0.05(+0.24%)
Mar 14, 2024 20.33 20.55 20.33 20.33 1,836 -0.13(-0.63%)
Mar 13, 2024 20.33 20.46 20.32 20.46 1,287 +0.22(+1.08%)
Mar 12, 2024 20.06 20.24 20.06 20.24 1,283 +0.16(+0.79%)
Mar 11, 2024 19.97 20.12 19.97 20.09 1,438 +0.07(+0.35%)
Mar 08, 2024 19.92 20.07 19.92 20.02 5,005 -0.00(-0.02%)
Mar 07, 2024 20.02 20.02 20.02 20.02 618 -0.10(-0.52%)
Mar 06, 2024 20.19 20.19 19.99 20.13 3,517 +0.20(+0.99%)
Mar 05, 2024 20.04 20.04 19.93 19.93 977 -0.22(-1.08%)
Mar 04, 2024 20.17 20.17 20.15 20.15 1,538 -0.02(-0.10%)
Mar 01, 2024 20.17 20.26 20.17 20.17 887 +0.02(+0.10%)
Feb 29, 2024 20.16 20.23 20.08 20.15 1,071 -0.02(-0.10%)
Feb 28, 2024 20.20 20.20 19.94 20.17 1,444 -0.08(-0.39%)
Feb 27, 2024 20.29 20.42 20.16 20.24 1,769 +0.16(+0.79%)
Feb 26, 2024 20.03 20.09 19.89 20.09 2,290 +0.21(+1.05%)
Feb 23, 2024 20.20 20.20 19.82 19.88 7,484 -0.45(-2.19%)
Feb 22, 2024 20.26 20.47 20.14 20.32 5,279 +0.09(+0.44%)
Feb 21, 2024 20.44 20.44 20.10 20.23 4,755 -0.28(-1.35%)
Feb 20, 2024 20.51 20.51 20.18 20.51 2,925 +0.34(+1.67%)
Feb 16, 2024 20.08 20.18 19.95 20.18 1,699 +0.34(+1.70%)
Feb 15, 2024 19.96 20.29 19.81 19.84 1,909 +0.12(+0.60%)
Feb 14, 2024 19.77 20.03 19.67 19.72 12,476 +0.27(+1.38%)
Feb 13, 2024 19.68 19.68 19.36 19.45 1,546 -0.35(-1.75%)
Feb 12, 2024 19.83 20.13 19.80 19.80 5,579 +0.10(+0.50%)
Feb 09, 2024 20.06 20.06 19.66 19.70 1,186 +0.13(+0.66%)
Feb 08, 2024 20.03 20.03 19.57 19.57 5,771 -0.42(-2.11%)
Feb 07, 2024 20.07 20.22 19.94 19.99 31,261 +0.05(+0.27%)
Feb 06, 2024 20.09 20.11 19.94 19.94 1,903 +0.14(+0.70%)
Feb 05, 2024 19.71 19.83 19.57 19.80 3,457 -0.05(-0.25%)
Feb 02, 2024 19.78 19.85 19.62 19.85 141,363 -0.14(-0.69%)
Feb 01, 2024 19.91 20.06 19.76 19.99 12,504 +0.36(+1.82%)
Jan 31, 2024 19.76 19.81 19.63 19.63 7,052 +0.02(+0.10%)
Jan 30, 2024 19.77 19.77 19.53 19.61 3,878 -0.17(-0.85%)
Jan 29, 2024 19.91 19.91 19.69 19.78 4,604 -0.08(-0.40%)
Jan 26, 2024 19.82 19.93 19.80 19.86 2,935 +0.07(+0.35%)
Jan 25, 2024 19.88 19.88 19.71 19.79 4,396 +0.17(+0.86%)
Jan 24, 2024 19.88 19.88 19.62 19.62 8,388 +0.14(+0.71%)
Jan 23, 2024 19.40 19.48 19.32 19.48 2,331 +0.28(+1.44%)
Jan 22, 2024 19.15 19.20 19.15 19.20 753 -0.24(-1.22%)
Jan 19, 2024 19.36 19.48 19.36 19.44 129,678 +0.12(+0.62%)
Jan 18, 2024 19.45 19.45 19.24 19.32 5,662 -0.09(-0.46%)
Jan 17, 2024 19.37 19.70 19.37 19.41 88,450 -0.18(-0.91%)
Jan 16, 2024 19.80 19.80 19.59 19.59 13,113 -0.54(-2.68%)
Jan 12, 2024 20.21 20.54 20.07 20.13 9,663 +0.14(+0.72%)
Jan 11, 2024 19.99 20.00 19.82 19.99 4,090 +0.05(+0.25%)
Jan 10, 2024 20.03 20.03 19.84 19.94 18,756 -0.07(-0.35%)
Jan 09, 2024 20.06 20.06 20.01 20.01 1,460 -0.25(-1.22%)
Jan 08, 2024 20.26 20.26 20.11 20.25 2,130 +0.13(+0.64%)
Jan 05, 2024 20.12 20.31 20.04 20.13 188,705 +0.09(+0.45%)
Jan 04, 2024 20.11 20.11 19.89 20.04 3,035 -0.19(-0.93%)
Jan 03, 2024 20.31 20.31 20.20 20.23 2,203 -0.08(-0.39%)
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.