FLN

First Trust Latin Americ... Historical Data

Company Name Etf Ticker Symbol Market Type
First Trust Latin America AlphaDEX Fund FLN NASDAQ Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
-0.50 -2.86% 16.99 12:18:16
Open Price Low Price High Price Close Price Prev Close
17.24 16.99 17.24 17.49
more quote information »

FLN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.7617.6416.624317.4421,0840.231.37%
1 Month17.8617.9016.2817.369,323-0.87-4.87%
3 Months17.9518.0915.2916.7013,087-0.96-5.35%
6 Months20.5020.5015.195716.9811,852-3.51-17.12%
1 Year17.0321.54915.195718.7917,674-0.04-0.23%
3 Years20.6923.829.6516.1115,815-3.70-17.88%
5 Years20.7923.829.6518.0917,961-3.80-18.28%

FLN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 17.49 0.11 0.63% 17.53 17.64 17.42 90,984
Dec 01 2022 17.3804 0.02 0.12% 17.31 17.455 17.31 1,924
Nov 30 2022 17.36 0.33 1.97% 17.07 17.3801 16.97 4,381
Nov 29 2022 17.0254 0.40 2.41% 16.94 17.04 16.91 7,579
Nov 28 2022 16.6243 -0.15 -0.87% 16.76 16.76 16.6243 552
Nov 25 2022 16.7705 -0.01 -0.06% 16.96 16.96 16.7705 523
Nov 23 2022 16.78 0.06 0.36% 16.60 16.80 16.60 2,147
Nov 22 2022 16.72 -0.21 -1.24% 16.965 16.99 16.72 306
Nov 21 2022 16.93 0.44 2.67% 16.75 16.9361 16.72 1,720
Nov 18 2022 16.49 -0.17 -1.02% 16.82 16.82 16.49 3,502
Nov 17 2022 16.66 -0.21 -1.24% 16.33 16.66 16.28 5,544
Nov 16 2022 16.87 -0.50 -2.88% 17.21 17.21 16.87 972
Nov 15 2022 17.37 -0.08 -0.45% 17.85 17.90 17.36 47,961
Nov 14 2022 17.4478 0.11 0.62% 17.3421 17.45 17.34 552
Nov 11 2022 17.34 0.45 2.66% 17.05 17.42 17.05 1,928
Nov 10 2022 16.89 -0.51 -2.93% 17.18 17.19 16.73 5,826
Nov 09 2022 17.40 -0.41 -2.33% 17.76 17.81 17.37 1,084
Nov 08 2022 17.8148 0.29 1.68% 17.61 17.87 17.61 4,190
Nov 07 2022 17.52 -0.43 -2.4% 17.86 17.86 17.45 4,476
See More Historical Prices ยป