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, 2015 11.97 23 +0.06(+0.53%)
Apr 29, 2015 12.04 12.04 11.91 11.91 11,381 -0.14(-1.19%)
Apr 28, 2015 12.06 12.06 12.03 12.05 964 -0.05(-0.42%)
Apr 27, 2015 12.10 12.10 12.10 12.10 1,504 +0.09(+0.76%)
Apr 24, 2015 12.01 12.01 12.01 12.01 471 +0.08(+0.63%)
Apr 23, 2015 11.69 11.94 11.69 11.93 36,055 +0.25(+2.12%)
Apr 22, 2015 11.69 11.69 11.69 11.69 40,553 +0.04(+0.32%)
Apr 21, 2015 11.65 11.65 11.65 11.65 196 +0.13(+1.12%)
Apr 20, 2015 11.52 11.52 11.52 11.52 1,490 -0.08(-0.68%)
Apr 17, 2015 11.55 11.60 11.55 11.60 766 -0.21(-1.75%)
Apr 16, 2015 11.68 11.81 11.68 11.81 661 +0.29(+2.55%)
Apr 10, 2015 11.51 173 -0.07(-0.64%)
Apr 09, 2015 11.54 11.59 11.54 11.59 135,061 +0.01(+0.11%)
Apr 08, 2015 11.67 11.67 11.57 11.57 942 +0.12(+1.01%)
Apr 07, 2015 11.47 11.47 11.45 11.46 1,010 -0.14(-1.19%)
Apr 06, 2015 11.60 11.60 11.60 11.60 2,635 +0.30(+2.64%)
Apr 02, 2015 11.30 11.30 11.30 0 +0.13(+1.18%)
Apr 01, 2015 11.17 11.17 11.17 11.17 334 +0.33(+3.07%)
Mar 31, 2015 10.93 10.93 10.83 10.83 6,891 +0.01(+0.12%)
Mar 30, 2015 10.77 10.82 10.73 10.82 5,568 +0.15(+1.42%)
Mar 27, 2015 10.70 10.70 10.70 10.67 2,075 -0.46(-4.14%)
Mar 24, 2015 11.13 3 +0.33(+3.07%)
Mar 20, 2015 10.80 10.80 10.80 0 +0.29(+2.74%)
Mar 19, 2015 10.57 10.58 10.51 10.51 9,811 +0.01(+0.13%)
Mar 18, 2015 10.47 10.50 10.47 10.50 1,076 +0.15(+1.44%)
Mar 16, 2015 10.35 57 -0.16(-1.49%)
Mar 12, 2015 10.51 10.51 10.51 0 -0.01(-0.06%)
Mar 10, 2015 10.51 10.51 10.51 0 -0.28(-2.63%)
Mar 06, 2015 10.79 10.79 10.79 0 -0.15(-1.41%)
Mar 05, 2015 10.92 10.98 10.91 10.95 2,192 -0.28(-2.47%)
Mar 03, 2015 11.23 38 -0.22(-1.89%)
Feb 27, 2015 11.44 111 +0.05(+0.44%)
Feb 25, 2015 11.39 3 +0.01(+0.11%)
Feb 24, 2015 11.41 11.43 11.37 11.38 3,807 +0.10(+0.89%)
Feb 20, 2015 11.28 158 -0.08(-0.70%)
Feb 19, 2015 11.31 11.36 11.31 11.36 487 +0.01(+0.05%)
Feb 18, 2015 11.35 11.35 11.35 11.35 276 +0.01(+0.05%)
Feb 17, 2015 11.41 11.41 11.35 11.35 575 +0.01(+0.10%)
Feb 13, 2015 11.34 11.34 11.34 0 +0.19(+1.75%)
Feb 12, 2015 11.09 11.14 11.09 11.14 3,540 +0.26(+2.41%)
Feb 11, 2015 10.90 10.90 10.86 10.88 1,237 -0.34(-3.01%)
Feb 09, 2015 11.22 143 +0.06(+0.50%)
Feb 06, 2015 11.16 11.16 11.16 11.16 431 -0.17(-1.53%)
Feb 05, 2015 11.32 11.34 11.28 11.34 1,688 +0.06(+0.55%)
Feb 04, 2015 11.27 11.37 11.14 11.27 12,995 -0.07(-0.61%)
Feb 03, 2015 11.42 11.50 11.34 11.34 35,675 +0.10(+0.89%)
Feb 02, 2015 11.23 11.24 11.23 11.24 7,196 -0.19(-1.65%)
Jan 29, 2015 11.43 4 -0.08(-0.67%)
Jan 28, 2015 11.51 11.51 11.51 11.51 209 -0.23(-1.95%)
Jan 27, 2015 11.52 11.74 11.52 11.74 48,371 +0.08(+0.64%)
Jan 26, 2015 11.50 11.66 11.50 11.66 223,228 +0.14(+1.25%)
Jan 23, 2015 11.62 11.62 11.52 11.52 31,362 -0.03(-0.27%)
Jan 21, 2015 11.55 11.55 11.55 11.55 319 +0.20(+1.76%)
Jan 20, 2015 11.45 11.45 11.30 11.35 1,600 -0.06(-0.48%)
Jan 15, 2015 11.40 44 -0.03(-0.30%)
Jan 13, 2015 11.44 3 +0.17(+1.48%)
Jan 12, 2015 11.35 11.35 11.27 11.27 1,033 -0.26(-2.24%)
Jan 09, 2015 11.53 11.58 11.53 11.53 3,168 -0.04(-0.34%)
Jan 08, 2015 11.57 11.57 11.57 11.57 310 +0.03(+0.29%)
Jan 07, 2015 11.53 11.54 11.52 11.54 5,101 +0.29(+2.61%)
Jan 06, 2015 11.24 11.24 11.24 11.24 395 -0.03(-0.22%)
Jan 05, 2015 11.32 11.32 11.18 11.27 6,683 -0.32(-2.75%)
Jan 02, 2015 11.62 11.62 11.56 11.59 1,482 -0.31(-2.60%)
Dec 31, 2014 11.90 11.90 11.90 0 -0.15(-1.22%)
Dec 30, 2014 12.04 12.04 12.04 12.04 423 +0.09(+0.73%)
Dec 24, 2014 11.96 27 +0.13(+1.08%)
Dec 23, 2014 11.80 11.85 11.78 11.83 24,036 +0.00(+0.03%)
Dec 19, 2014 11.82 11.82 11.82 0 +0.31(+2.72%)
Dec 17, 2014 11.51 1 +0.39(+3.46%)
Dec 16, 2014 10.99 11.27 10.98 11.13 6,658 -0.21(-1.85%)
Dec 15, 2014 11.31 11.34 11.31 11.34 3,205 -0.31(-2.62%)
Dec 12, 2014 11.65 11.67 11.64 11.64 10,972 -0.16(-1.37%)
Dec 11, 2014 11.84 11.92 11.80 11.80 912 -0.22(-1.81%)
Dec 10, 2014 11.93 12.02 11.93 12.02 790 -0.59(-4.66%)
Dec 04, 2014 12.61 12.61 12.61 0 -0.26(-2.05%)
Dec 03, 2014 12.87 12.87 12.87 12.87 371 +0.24(+1.92%)
Dec 02, 2014 12.77 12.77 12.63 12.63 2,026 -0.26(-2.02%)
Dec 01, 2014 12.85 12.89 12.85 12.89 3,589 -0.57(-4.20%)
Nov 26, 2014 13.45 13.45 13.45 0 +0.01(+0.08%)
Nov 25, 2014 13.58 13.58 13.44 13.44 1,360 -0.01(-0.08%)
Nov 24, 2014 13.52 13.52 13.45 13.45 3,873 -0.23(-1.72%)
Nov 21, 2014 13.69 13.69 13.69 13.69 307 +0.44(+3.31%)
Nov 20, 2014 13.36 13.36 13.25 13.25 8,058 +0.22(+1.73%)
Nov 14, 2014 13.03 14 -0.09(-0.66%)
Nov 13, 2014 13.16 13.16 13.11 13.11 2,780 -0.22(-1.68%)
Nov 12, 2014 13.34 13.34 13.34 13.34 193 -0.13(-0.99%)
Nov 10, 2014 13.47 13.47 13.47 0 +0.11(+0.85%)
Nov 06, 2014 13.36 13.36 13.36 0 -0.14(-1.03%)
Nov 05, 2014 13.48 13.50 13.48 13.50 405 -0.06(-0.47%)
Nov 03, 2014 13.56 13.56 13.56 0 -0.21(-1.53%)
Oct 31, 2014 13.63 13.77 13.63 13.77 6,046 +0.53(+3.99%)
Oct 29, 2014 13.24 48 +0.39(+3.03%)
Oct 27, 2014 12.85 12.85 12.85 0 -0.36(-2.72%)
Oct 24, 2014 13.29 13.29 13.18 13.21 4,341 +0.34(+2.60%)
Oct 23, 2014 13.05 13.06 12.88 12.88 3,646 -0.36(-2.72%)
Oct 22, 2014 13.24 13.24 13.24 13.24 259 -0.31(-2.29%)
Oct 17, 2014 13.55 32 +0.09(+0.69%)
Oct 15, 2014 13.45 78 -0.75(-5.29%)
Oct 09, 2014 14.21 14.21 14.21 0 -0.09(-0.62%)
Oct 08, 2014 14.16 14.30 13.95 14.30 7,582 +0.01(+0.06%)
Oct 07, 2014 14.32 14.32 14.27 14.29 3,646 +0.23(+1.63%)
Oct 06, 2014 14.05 14.07 14.05 14.06 787 +0.50(+3.72%)
Oct 03, 2014 13.56 13.56 13.55 13.55 643 +0.24(+1.82%)
Oct 02, 2014 13.09 13.37 13.09 13.31 1,790 -0.10(-0.75%)
Oct 01, 2014 13.41 13.41 13.41 13.41 439 -0.37(-2.69%)
Sep 30, 2014 13.72 13.78 13.72 13.78 920 +0.05(+0.36%)
Sep 29, 2014 13.59 13.79 13.59 13.73 5,901 +0.00(+0.00%)
Sep 26, 2014 14.07 19 +0.00(+0.00%)
Sep 25, 2014 14.09 14.09 14.07 14.07 352 -0.16(-1.13%)
Sep 24, 2014 14.26 14.26 14.23 14.23 1,651 +0.14(+1.00%)
Sep 23, 2014 14.09 14.09 14.09 14.09 742 -0.07(-0.52%)
Sep 22, 2014 14.21 14.21 14.16 14.16 1,292 -0.41(-2.84%)
Sep 18, 2014 14.58 14.58 14.58 0 -0.30(-2.01%)
Sep 17, 2014 14.76 14.88 14.75 14.88 1,472 +0.00(+0.00%)
Sep 15, 2014 0 +0.00(+0.00%)
Sep 12, 2014 14.79 14.79 14.79 14.79 194 -0.28(-1.85%)
Sep 11, 2014 15.06 15.07 15.06 15.07 3,035 +0.08(+0.53%)
Sep 10, 2014 15.00 15.00 14.97 14.99 6,139 +0.00(+0.00%)
Sep 09, 2014 15.80 1 +0.00(+0.00%)
Sep 08, 2014 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Sep 04, 2014 15.80 15.80 15.80 0 -0.09(-0.58%)
Sep 03, 2014 15.92 15.93 15.87 15.89 6,917 +0.00(+0.00%)
Sep 02, 2014 15.67 55 +0.00(+0.00%)
Aug 28, 2014 15.67 15.67 15.67 0 +0.17(+1.12%)
Aug 27, 2014 15.49 15.49 15.49 15.49 354 +0.00(+0.00%)
Aug 25, 2014 0 +0.00(+0.00%)
Aug 22, 2014 15.34 15.34 15.34 15.34 190 -0.05(-0.34%)
Aug 21, 2014 15.39 15.39 15.39 15.39 1,113 +0.00(+0.00%)
Aug 20, 2014 15.25 1 +0.00(+0.00%)
Aug 19, 2014 15.25 15.25 15.25 15.25 690 +0.00(+0.00%)
Aug 18, 2014 15.05 3 +0.00(+0.00%)
Aug 15, 2014 15.05 15.05 15.05 15.05 509 +0.14(+0.91%)
Aug 14, 2014 14.99 14.99 14.91 14.91 1,427 +0.13(+0.86%)
Aug 13, 2014 14.93 14.93 14.76 14.78 8,244 -0.06(-0.40%)
Aug 12, 2014 14.84 14.84 14.84 14.84 731 -0.00(-0.00%)
Aug 11, 2014 14.84 14.89 14.84 14.84 2,323 +0.24(+1.65%)
Aug 08, 2014 14.59 14.60 14.58 14.60 5,339 -0.11(-0.71%)
Aug 06, 2014 14.71 14.71 14.71 0 -0.20(-1.31%)
Aug 05, 2014 14.85 14.90 14.85 14.90 2,011 +0.32(+2.18%)
Aug 04, 2014 14.59 14.59 14.59 354 +0.00(+0.00%)
Aug 01, 2014 14.59 14.59 14.59 14.59 388 +0.00(+0.00%)
Jul 29, 2014 0 +0.00(+0.00%)
Jul 28, 2014 15.35 15.35 15.35 15.35 530 -0.24(-1.56%)
Jul 24, 2014 15.59 15.59 15.59 0 +0.08(+0.54%)
Jul 23, 2014 15.51 15.51 15.51 15.51 347 -0.11(-0.71%)
Jul 22, 2014 15.60 15.62 15.60 15.62 1,134 +0.20(+1.30%)
Jul 21, 2014 15.26 15.43 15.20 15.42 13,581 +0.26(+1.69%)
Jul 18, 2014 15.17 15.17 15.17 15.17 444 -0.14(-0.92%)
Jul 16, 2014 15.31 15.31 15.31 0 -0.01(-0.05%)
Jul 15, 2014 15.31 15.31 15.31 15.31 453 -0.03(-0.22%)
Jul 14, 2014 15.34 15.35 15.34 15.35 1,110 +0.22(+1.45%)
Jul 10, 2014 15.13 15.13 15.13 0 -0.02(-0.12%)
Jul 09, 2014 15.09 15.15 15.09 15.15 760 +0.13(+0.86%)
Jul 08, 2014 15.02 15.02 15.02 15.02 412 +0.02(+0.12%)
Jul 07, 2014 15.00 15.00 15.00 15.00 626 +0.04(+0.25%)
Jul 03, 2014 14.96 14.96 14.96 0 +0.17(+1.17%)
Jul 02, 2014 14.70 14.84 14.70 14.79 1,534 -0.14(-0.91%)
Jul 01, 2014 14.95 14.95 14.92 14.92 394 +0.08(+0.54%)
Jun 30, 2014 14.82 14.84 14.82 14.84 6,042 -0.15(-0.99%)
Jun 27, 2014 14.99 14.99 14.99 14.99 95 +0.00(+0.00%)
Jun 26, 2014 14.91 15.01 14.91 14.99 1,860 +0.00(+0.00%)
Jun 25, 2014 14.99 14.99 14.99 14.99 286 +0.01(+0.04%)
Jun 24, 2014 15.07 15.07 14.97 14.99 4,368 +0.05(+0.32%)
Jun 23, 2014 14.99 15.03 14.94 14.94 20,883 -0.09(-0.60%)
Jun 20, 2014 14.96 15.05 14.96 15.03 2,058 -0.01(-0.08%)
Jun 19, 2014 15.12 15.12 15.04 15.04 29,689 +0.30(+2.06%)
Jun 18, 2014 14.74 14.74 14.74 14.74 166 +0.00(+0.00%)
Jun 17, 2014 14.85 14.85 14.71 14.74 3,257 -0.12(-0.82%)
Jun 16, 2014 14.86 14.86 14.86 14.86 164 -0.08(-0.57%)
Jun 13, 2014 14.94 14.94 14.94 14.94 19 +0.00(+0.00%)
Jun 12, 2014 14.94 14.94 14.94 14.94 3,838 -0.04(-0.28%)
Jun 11, 2014 14.99 14.99 14.99 14.99 381 +0.05(+0.36%)
Jun 10, 2014 14.90 14.93 14.90 14.93 2,569 +0.25(+1.73%)
Jun 06, 2014 14.55 14.70 14.55 14.68 1,566 +0.41(+2.90%)
Jun 05, 2014 14.26 14.26 14.26 14.26 649 +0.00(+0.00%)
Jun 04, 2014 14.21 14.26 14.21 14.26 799 -0.04(-0.26%)
Jun 03, 2014 14.23 14.31 14.23 14.30 2,028 -0.16(-1.09%)
Jun 02, 2014 14.46 14.46 14.46 14.46 250 +0.00(+0.00%)
May 29, 2014 14.46 14.46 14.46 14.46 0 +0.02(+0.17%)
May 28, 2014 14.44 14.44 14.44 14.44 786 +0.10(+0.67%)
May 27, 2014 14.45 14.45 14.32 14.34 1,118 -0.07(-0.50%)
May 22, 2014 14.41 14.41 14.41 0 -0.01(-0.04%)
May 21, 2014 14.43 14.45 14.38 14.42 7,526 -0.23(-1.57%)
May 16, 2014 14.65 14.65 14.65 0 +0.00(+0.00%)
May 15, 2014 14.65 14.65 14.65 14.65 82 +0.00(+0.00%)
May 14, 2014 14.66 14.66 14.65 14.65 989 +0.04(+0.25%)
May 13, 2014 14.73 14.73 14.61 14.61 1,679 +0.01(+0.04%)
May 12, 2014 14.58 14.63 14.57 14.61 9,393 -0.03(-0.19%)
May 09, 2014 14.63 14.63 14.63 14.63 123 +0.00(+0.00%)
May 08, 2014 14.56 14.63 14.56 14.63 6,723 +0.29(+2.01%)
May 07, 2014 14.37 14.37 14.34 14.34 1,359 +0.13(+0.94%)
May 05, 2014 14.21 14.21 14.21 0 -0.12(-0.85%)
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.