Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America Alphadex Fund FT (NY: FLN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Apr 28, 2014 13.76 13.76 13.76 0 +0.00(+0.00%)
Apr 25, 2014 13.96 13.96 13.75 13.76 10,409 -0.10(-0.74%)
Apr 24, 2014 13.99 13.99 13.87 13.87 16,659 -0.16(-1.17%)
Apr 23, 2014 14.03 14.03 14.03 14.03 82 +0.00(+0.00%)
Apr 22, 2014 14.03 14.03 14.03 14.03 737 +0.13(+0.92%)
Apr 17, 2014 13.90 13.90 13.90 0 +0.00(+0.00%)
Apr 15, 2014 13.90 13.90 13.90 0 +0.00(+0.00%)
Apr 14, 2014 13.90 13.90 13.90 13.90 70 +0.00(+0.00%)
Apr 11, 2014 13.96 13.96 13.90 13.90 8,351 -0.16(-1.16%)
Apr 10, 2014 14.06 14.07 14.06 14.07 1,954 -0.05(-0.34%)
Apr 09, 2014 13.91 14.11 13.91 14.11 3,989 +0.04(+0.26%)
Apr 08, 2014 14.08 14.08 14.08 14.08 131 +0.00(+0.00%)
Apr 07, 2014 14.08 14.08 14.08 14.08 333 +0.22(+1.58%)
Apr 03, 2014 13.86 13.86 13.86 0 -0.14(-1.02%)
Apr 02, 2014 13.98 14.00 13.98 14.00 8,248 +0.11(+0.81%)
Apr 01, 2014 13.89 13.89 13.89 13.89 8 +0.00(+0.00%)
Mar 31, 2014 13.93 13.93 13.84 13.89 4,021 +0.31(+2.28%)
Mar 28, 2014 13.58 13.58 13.58 13.58 14 +0.00(+0.00%)
Mar 27, 2014 13.34 13.58 13.34 13.58 2,662 +0.36(+2.75%)
Mar 26, 2014 13.37 13.37 13.22 13.22 1,154 -0.03(-0.23%)
Mar 25, 2014 13.25 13.25 13.25 13.25 277 +0.25(+1.90%)
Mar 24, 2014 13.00 13.00 13.00 13.00 808 +0.23(+1.83%)
Mar 21, 2014 12.77 12.77 12.77 12.77 198 +0.00(+0.00%)
Mar 20, 2014 12.77 12.77 12.77 12.77 9 +0.00(+0.00%)
Mar 19, 2014 12.71 12.77 12.71 12.77 1,383 +0.00(+0.03%)
Mar 18, 2014 12.40 12.76 12.40 12.76 20,108 +0.29(+2.35%)
Mar 14, 2014 12.47 12.47 12.47 0 +0.12(+0.98%)
Mar 13, 2014 12.42 12.42 12.35 12.35 4,024 -0.13(-1.07%)
Mar 12, 2014 12.48 12.48 12.48 12.48 330 -0.04(-0.29%)
Mar 10, 2014 12.52 12.52 12.52 0 -0.16(-1.25%)
Mar 07, 2014 12.87 12.88 12.66 12.68 4,882 -0.39(-3.01%)
Mar 06, 2014 13.06 13.08 13.06 13.07 3,528 +0.20(+1.52%)
Mar 05, 2014 12.88 12.88 12.87 12.87 1,176 +0.17(+1.32%)
Mar 04, 2014 12.68 12.71 12.68 12.71 661 +0.28(+2.25%)
Mar 03, 2014 12.43 12.43 12.43 12.43 558 -0.37(-2.85%)
Feb 28, 2014 12.79 12.79 12.79 12.79 1,665 -0.16(-1.21%)
Feb 27, 2014 12.62 12.95 12.62 12.95 1,389 +0.33(+2.64%)
Feb 26, 2014 12.62 12.69 12.62 12.62 5,306 -0.28(-2.17%)
Feb 24, 2014 12.90 12.90 12.90 0 +0.35(+2.76%)
Feb 21, 2014 12.55 12.55 12.55 12.55 157 +0.00(+0.00%)
Feb 19, 2014 12.55 12.55 12.55 12.55 0 -0.05(-0.38%)
Feb 18, 2014 12.60 12.60 12.60 12.60 733 -0.39(-3.04%)
Feb 14, 2014 12.99 12.99 12.99 0 +0.21(+1.66%)
Feb 13, 2014 12.78 12.80 12.77 12.78 9,448 -0.09(-0.68%)
Feb 12, 2014 12.90 12.90 12.87 12.87 1,092 -0.21(-1.57%)
Feb 11, 2014 12.97 13.07 12.97 13.07 877 +0.40(+3.18%)
Feb 10, 2014 12.76 12.81 12.67 12.67 4,652 -0.18(-1.37%)
Feb 07, 2014 12.89 12.91 12.85 12.85 2,900 -0.05(-0.41%)
Feb 06, 2014 12.78 12.90 12.78 12.90 811 +0.33(+2.60%)
Feb 05, 2014 12.57 12.57 12.57 12.57 330 +0.08(+0.63%)
Feb 03, 2014 12.49 12.49 12.49 0 -0.28(-2.23%)
Jan 31, 2014 12.78 12.78 12.78 12.78 153 +0.00(+0.00%)
Jan 29, 2014 12.78 12.78 12.78 0 -0.16(-1.26%)
Jan 28, 2014 13.06 13.06 12.94 12.94 1,685 +0.07(+0.51%)
Jan 27, 2014 12.88 12.88 12.88 12.88 1,209 -0.55(-4.11%)
Jan 23, 2014 13.43 13.43 13.43 0 -0.30(-2.18%)
Jan 22, 2014 13.59 13.73 13.59 13.73 1,832 -0.01(-0.04%)
Jan 17, 2014 13.74 13.74 13.74 13.74 0 -0.07(-0.48%)
Jan 16, 2014 13.80 13.80 13.80 13.80 79 +0.00(+0.00%)
Jan 15, 2014 13.80 13.80 13.80 13.80 289 +0.07(+0.49%)
Jan 14, 2014 13.73 13.74 13.72 13.74 33,220 -0.07(-0.47%)
Jan 13, 2014 13.80 13.80 13.80 13.80 477 -0.02(-0.12%)
Jan 10, 2014 13.82 13.82 13.82 13.82 330 +0.28(+2.04%)
Jan 09, 2014 13.54 13.54 13.54 13.54 231 -0.38(-2.74%)
Jan 08, 2014 13.92 13.92 13.92 13.92 330 +0.06(+0.47%)
Jan 07, 2014 13.85 13.90 13.84 13.86 1,553 +0.00(+0.01%)
Jan 06, 2014 13.97 13.97 13.86 13.86 3,401 -0.15(-1.08%)
Jan 03, 2014 14.11 14.11 14.01 14.01 2,731 +0.17(+1.24%)
Jan 02, 2014 14.01 14.01 13.84 13.84 2,892 -0.42(-2.94%)
Dec 31, 2013 14.26 14.26 14.26 0 +0.05(+0.34%)
Dec 30, 2013 14.20 14.24 14.12 14.21 14,208 +0.02(+0.17%)
Dec 27, 2013 14.05 14.24 14.05 14.18 40,325 +0.16(+1.12%)
Dec 26, 2013 14.03 14.03 14.03 14.03 49 +0.00(+0.00%)
Dec 24, 2013 14.03 14.03 14.03 14.03 82 +0.00(+0.00%)
Dec 23, 2013 14.03 14.06 14.02 14.03 2,313 +0.09(+0.65%)
Dec 20, 2013 14.01 14.06 13.94 13.94 4,832 -0.11(-0.77%)
Dec 19, 2013 13.84 14.04 13.84 14.04 2,692 -0.08(-0.60%)
Dec 18, 2013 13.97 14.13 13.97 14.13 1,064 +0.25(+1.77%)
Dec 17, 2013 13.88 13.88 13.88 13.88 430 -0.20(-1.44%)
Dec 16, 2013 14.09 14.09 14.09 14.09 337 +0.20(+1.46%)
Dec 13, 2013 13.88 13.88 13.88 13.88 826 -0.16(-1.12%)
Dec 11, 2013 14.04 14.04 14.04 14.04 0 -0.17(-1.19%)
Dec 10, 2013 14.23 14.23 14.14 14.21 7,808 +0.07(+0.47%)
Dec 06, 2013 14.14 14.14 14.14 0 +0.16(+1.16%)
Dec 05, 2013 13.79 13.98 13.79 13.98 4,984 +0.22(+1.58%)
Dec 03, 2013 13.76 13.76 13.76 0 -0.31(-2.21%)
Dec 02, 2013 14.07 14.07 14.07 14.07 496 -0.23(-1.59%)
Nov 29, 2013 14.16 14.31 14.16 14.30 17,379 +0.21(+1.46%)
Nov 27, 2013 14.09 14.09 14.09 14.09 330 -0.27(-1.85%)
Nov 25, 2013 14.36 14.36 14.36 0 -0.17(-1.16%)
Nov 22, 2013 14.52 14.53 14.52 14.53 1,455 +0.23(+1.61%)
Nov 21, 2013 14.29 14.41 14.29 14.30 3,197 -0.14(-0.96%)
Nov 20, 2013 14.44 14.44 14.44 14.44 165 -0.16(-1.12%)
Nov 19, 2013 14.66 14.66 14.58 14.60 661 -0.23(-1.55%)
Nov 18, 2013 14.80 14.84 14.80 14.83 954 +0.18(+1.24%)
Nov 15, 2013 14.51 14.69 14.51 14.65 1,339 +0.15(+1.04%)
Nov 14, 2013 14.41 14.50 14.31 14.50 7,801 +0.48(+3.45%)
Nov 12, 2013 14.09 14.09 13.97 14.02 1,005 -0.11(-0.81%)
Nov 11, 2013 14.12 14.13 14.12 14.13 537 -0.07(-0.47%)
Nov 08, 2013 14.20 14.22 14.15 14.20 26,894 -0.23(-1.59%)
Nov 07, 2013 14.61 14.61 14.43 14.43 1,930 -0.17(-1.16%)
Nov 06, 2013 14.67 14.67 14.60 14.60 360 -0.07(-0.49%)
Nov 05, 2013 14.66 14.67 14.61 14.67 3,638 -0.31(-2.10%)
Nov 04, 2013 15.01 15.01 14.98 14.98 459 +0.18(+1.22%)
Nov 01, 2013 14.80 14.80 14.80 14.80 463 -0.41(-2.69%)
Oct 30, 2013 15.21 15.21 15.21 0 -0.02(-0.12%)
Oct 29, 2013 15.16 15.23 15.13 15.23 16,746 +0.00(+0.00%)
Oct 28, 2013 15.22 15.28 15.15 15.23 24,205 +0.12(+0.82%)
Oct 25, 2013 15.12 15.12 15.11 15.11 430 +0.04(+0.27%)
Oct 24, 2013 15.09 15.14 14.92 15.07 25,058 -0.30(-1.97%)
Oct 22, 2013 15.37 15.37 15.37 0 +0.08(+0.55%)
Oct 21, 2013 15.53 15.53 15.28 15.28 1,205 +0.10(+0.68%)
Oct 18, 2013 15.32 15.32 15.15 15.18 2,699 +0.01(+0.04%)
Oct 17, 2013 15.28 15.28 15.15 15.18 47,467 -0.04(-0.24%)
Oct 16, 2013 15.28 15.28 15.21 15.21 1,819 +0.06(+0.40%)
Oct 15, 2013 15.19 15.19 15.09 15.15 3,175 +0.07(+0.44%)
Oct 14, 2013 14.94 15.10 14.94 15.09 3,802 -0.03(-0.20%)
Oct 11, 2013 15.08 15.12 14.97 15.12 10,811 +0.16(+1.05%)
Oct 10, 2013 14.90 14.96 14.90 14.96 520 +0.30(+2.06%)
Oct 09, 2013 14.82 14.84 14.66 14.66 7,780 -0.24(-1.62%)
Oct 07, 2013 14.90 14.90 14.90 0 -0.07(-0.47%)
Oct 04, 2013 14.97 14.97 14.97 14.97 165 +0.10(+0.68%)
Oct 02, 2013 14.87 14.87 14.87 0 +0.08(+0.53%)
Oct 01, 2013 14.69 14.79 14.69 14.79 1,405 +0.11(+0.73%)
Sep 27, 2013 14.68 14.68 14.68 14.68 1,157 -0.10(-0.65%)
Sep 26, 2013 14.84 14.84 14.73 14.78 909 -0.10(-0.65%)
Sep 25, 2013 15.04 15.04 14.87 14.87 5,613 -0.17(-1.14%)
Sep 24, 2013 15.06 15.17 15.05 15.05 972 +0.10(+0.67%)
Sep 23, 2013 14.85 14.95 14.85 14.95 1,248 -0.14(-0.92%)
Sep 20, 2013 15.16 15.18 15.08 15.09 2,608 -0.09(-0.60%)
Sep 19, 2013 15.15 15.40 15.15 15.18 15,866 +0.10(+0.64%)
Sep 18, 2013 14.62 15.22 14.62 15.08 65,578 +0.31(+2.13%)
Sep 17, 2013 14.87 14.87 14.69 14.76 31,656 +0.13(+0.91%)
Sep 16, 2013 14.77 14.76 14.61 14.63 81,290 +0.10(+0.71%)
Sep 13, 2013 14.47 14.55 14.47 14.53 60,368 +0.01(+0.04%)
Sep 12, 2013 14.58 14.66 14.43 14.52 95,912 -0.16(-1.07%)
Sep 11, 2013 14.57 14.70 14.52 14.68 98,326 +0.01(+0.07%)
Sep 10, 2013 14.68 14.74 14.57 14.67 153,820 +0.11(+0.76%)
Sep 09, 2013 14.42 14.57 14.42 14.56 38,371 +0.32(+2.23%)
Sep 06, 2013 13.96 14.24 13.91 14.24 9,559 +0.56(+4.09%)
Sep 04, 2013 13.68 13.68 13.68 0 +0.17(+1.25%)
Sep 03, 2013 13.50 13.69 13.46 13.51 44,159 +0.05(+0.38%)
Aug 30, 2013 13.34 13.53 13.33 13.46 41,844 -0.08(-0.60%)
Aug 28, 2013 13.54 13.54 13.54 0 +0.10(+0.76%)
Aug 27, 2013 13.39 13.57 13.36 13.44 12,131 -0.24(-1.77%)
Aug 26, 2013 14.01 14.01 13.63 13.68 60,864 -0.22(-1.61%)
Aug 23, 2013 13.85 13.91 13.85 13.91 2,611 +0.42(+3.14%)
Aug 21, 2013 13.48 13.48 13.48 0 -0.39(-2.79%)
Aug 20, 2013 13.77 13.92 13.77 13.87 95,845 -0.02(-0.13%)
Aug 19, 2013 13.90 13.90 13.89 13.89 1,338 -0.22(-1.59%)
Aug 16, 2013 14.17 14.17 14.11 14.11 671 -0.45(-3.07%)
Aug 14, 2013 14.56 14.56 14.56 0 -0.04(-0.25%)
Aug 13, 2013 14.63 14.64 14.60 14.60 22,703 -0.39(-2.62%)
Aug 12, 2013 14.98 14.99 14.98 14.99 4,672 +0.12(+0.81%)
Aug 09, 2013 14.82 14.87 14.82 14.87 6,781 +0.15(+1.03%)
Aug 08, 2013 14.30 14.74 14.30 14.72 39,363 +0.49(+3.44%)
Aug 06, 2013 14.23 14.23 14.23 0 -0.16(-1.13%)
Aug 05, 2013 14.37 14.49 14.37 14.39 34,070 -0.11(-0.77%)
Aug 02, 2013 14.50 14.50 14.50 14.50 496 +0.17(+1.21%)
Aug 01, 2013 14.24 14.41 14.24 14.33 215,711 +0.13(+0.89%)
Jul 31, 2013 14.08 14.20 14.07 14.20 2,836 -0.00(-0.00%)
Jul 30, 2013 14.26 14.26 14.20 14.20 4,796 -0.19(-1.33%)
Jul 29, 2013 14.44 14.44 14.36 14.39 1,984 -0.06(-0.44%)
Jul 26, 2013 14.46 14.46 14.46 14.46 434 -0.09(-0.62%)
Jul 25, 2013 14.44 14.57 14.44 14.55 2,224 +0.15(+1.01%)
Jul 24, 2013 14.62 14.62 14.40 14.40 9,435 -0.25(-1.73%)
Jul 23, 2013 14.51 14.66 14.51 14.66 1,561 +0.25(+1.76%)
Jul 22, 2013 14.40 14.40 14.34 14.40 1,382 +0.06(+0.42%)
Jul 19, 2013 14.35 14.35 14.34 14.34 3,638 +0.07(+0.46%)
Jul 18, 2013 14.32 14.33 14.28 14.28 2,150 +0.06(+0.39%)
Jul 17, 2013 14.09 14.22 14.09 14.22 689 +0.17(+1.23%)
Jul 16, 2013 13.97 14.09 13.85 14.05 45,544 +0.02(+0.15%)
Jul 15, 2013 13.95 14.03 13.82 14.03 17,392 +0.15(+1.10%)
Jul 12, 2013 13.77 13.87 13.74 13.87 6,620 -0.07(-0.49%)
Jul 11, 2013 13.88 13.94 13.88 13.94 330 +0.24(+1.73%)
Jul 10, 2013 13.64 13.71 13.60 13.71 12,239 -0.05(-0.36%)
Jul 09, 2013 13.59 13.76 13.68 13.76 992 +0.08(+0.57%)
Jul 08, 2013 13.69 13.77 13.65 13.68 81,571 +0.21(+1.56%)
Jul 05, 2013 13.51 13.51 13.46 13.47 1,075 -0.38(-2.74%)
Jul 03, 2013 13.77 13.85 13.63 13.85 1,802 -0.01(-0.04%)
Jul 02, 2013 14.08 14.08 13.85 13.85 992 -0.39(-2.72%)
Jul 01, 2013 13.91 14.29 13.83 14.24 47,988 +0.14(+0.99%)
Jun 28, 2013 13.88 14.10 13.80 14.10 24,048 +0.35(+2.55%)
Jun 26, 2013 13.68 13.75 13.59 13.75 45,979 +0.33(+2.48%)
Jun 25, 2013 13.31 13.43 13.18 13.42 71,449 +0.21(+1.56%)
Jun 24, 2013 12.96 13.24 13.21 13.21 91,655 -0.11(-0.82%)
Jun 21, 2013 13.24 13.50 13.13 13.32 83,308 -0.17(-1.26%)
Jun 20, 2013 13.51 13.77 13.40 13.49 140,148 -0.92(-6.38%)
Jun 19, 2013 14.67 14.71 14.41 14.41 5,623 -0.30(-2.06%)
Jun 18, 2013 14.70 14.77 14.61 14.71 8,916 -0.05(-0.37%)
Jun 17, 2013 14.89 14.95 14.73 14.76 19,185 -0.16(-1.09%)
Jun 14, 2013 14.93 14.93 14.80 14.93 14,389 -0.04(-0.24%)
Jun 13, 2013 14.63 15.01 14.63 14.96 23,154 +0.31(+2.15%)
Jun 12, 2013 14.78 14.78 14.65 14.65 4,465 -0.18(-1.18%)
Jun 11, 2013 14.93 14.94 14.77 14.83 11,886 -0.21(-1.41%)
Jun 10, 2013 15.04 15.17 14.98 15.04 3,762 -0.14(-0.92%)
Jun 07, 2013 15.35 15.35 15.18 15.18 3,197 -0.05(-0.36%)
Jun 06, 2013 15.13 15.25 15.12 15.23 5,904 -0.13(-0.83%)
Jun 05, 2013 15.44 15.44 15.32 15.36 5,327 -0.05(-0.31%)
Jun 04, 2013 15.56 15.56 15.41 15.41 1,746 -0.04(-0.24%)
Jun 03, 2013 15.52 15.52 15.44 15.44 1,792 +0.04(+0.24%)
May 31, 2013 15.34 15.41 15.34 15.41 826 -0.22(-1.43%)
May 30, 2013 15.70 15.70 15.63 15.63 4,955 -0.09(-0.58%)
May 29, 2013 15.72 15.72 15.72 15.72 1,460 -0.58(-3.54%)
May 28, 2013 16.32 16.32 16.26 16.30 4,033 +0.02(+0.09%)
May 24, 2013 16.22 16.37 16.15 16.28 4,970 -0.06(-0.37%)
May 23, 2013 16.31 16.42 16.07 16.34 27,255 -0.11(-0.70%)
May 22, 2013 16.46 16.46 16.46 16.46 649 -0.13(-0.80%)
May 21, 2013 16.23 16.59 16.23 16.59 6,600 +0.08(+0.51%)
May 20, 2013 16.51 16.51 16.51 16.51 398 +0.00(+0.00%)
May 17, 2013 16.51 16.51 16.51 16.51 195 +0.01(+0.07%)
May 16, 2013 16.49 16.49 16.49 16.49 1,253 -0.14(-0.83%)
May 15, 2013 16.64 16.64 16.63 16.63 2,806 +0.15(+0.91%)
May 13, 2013 16.59 16.59 16.48 16.48 1,081 -0.42(-2.47%)
May 09, 2013 16.90 16.90 16.90 0 +0.14(+0.83%)
May 07, 2013 16.76 16.76 16.76 0 +0.15(+0.87%)
May 06, 2013 16.56 16.61 16.41 16.61 3,536 -0.11(-0.65%)
May 03, 2013 16.63 16.77 16.63 16.72 8,210 +0.25(+1.54%)
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.