First Trust Latin America AlphaDEX Fund (FLN) NASDAQ

25.93

-0.0147(-0.06%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	25.35	25.93	25.93	25.97	25.35	12,993
April 01, 2026	25.9	26	26	26.08	25.79	37,213
March 31, 2026	24.92	25.52	25.52	25.6	24.92	31,589
March 30, 2026	24.82	24.74	24.74	24.94	24.57	37,816
March 27, 2026	24.68	24.56	24.56	25	24.52	11,565
March 26, 2026	25.2	24.78	24.78	25.22	24.72	17,407
March 25, 2026	25.51	25.57	25.57	25.64	25.48	16,521
March 24, 2026	24.67	25.02	25.02	25.08	24.67	18,432
March 23, 2026	24.96	25.01	25.01	25.2	24.84	11,277
March 20, 2026	24.71	24.21	24.21	25.01	24.13	37,398
March 19, 2026	24.67	25.06	25.06	25.11	24.62	11,965
March 18, 2026	24.93	24.92	24.92	25.2	24.92	26,765
March 17, 2026	25.1	24.99	24.99	25.19	24.86	13,741
March 16, 2026	24.43	24.78	24.78	25	24.43	127,375
March 13, 2026	24.93	24.21	24.21	24.93	24.21	116,052
March 12, 2026	25.29	24.55	24.55	25.29	24.51	15,850
March 11, 2026	25.39	25.62	25.62	25.8	25.39	17,257
March 10, 2026	25.36	26.05	26.05	26.05	25.36	9,199
March 09, 2026	24.85	25.24	25.24	25.24	24.55	47,965
March 06, 2026	24.65	24.88	24.88	25.09	24.27	62,414
March 05, 2026	25.48	25	25	25.48	24.69	17,600
March 04, 2026	25.56	25.82	25.82	26.05	25.41	27,544
March 03, 2026	25.65	25.06	25.06	25.72	24.41	28,160
March 02, 2026	26.14	26.45	26.45	26.72	25.98	16,300
February 27, 2026	26.78	27.09	27.09	27.13	26.73	25,086
February 26, 2026	27.2	27.22	27.22	27.38	26.71	35,326
February 25, 2026	27.04	27.33	27.33	27.57	27.02	24,600
February 24, 2026	26.92	27.22	27.22	27.47	26.92	10,030
February 23, 2026	27.13	26.87	26.87	27.22	26.7	127,700
February 20, 2026	26.76	27.05	0	27.11	26.76	11,613
February 19, 2026	26.61	26.77	0	26.87	26.57	137,515
February 18, 2026	26.64	26.66	0	26.88	26.37	6,626
February 17, 2026	26.58	26.68	0	26.68	26.29	5,128
February 13, 2026	26.3	26.59	0	26.64	26	15,700
February 12, 2026	27.2	26.95	0	27.45	26.91	9,144
February 11, 2026	27.1	27.29	0	27.43	27.1	8,900
February 10, 2026	26.88	26.82	0	26.95	26.75	13,511
February 09, 2026	26.7	27.11	0	27.23	26.7	30,912
February 06, 2026	26.2	26.64	0	26.66	26.2	9,200
February 05, 2026	26.07	26.06	0	26.22	25.86	7,434
February 04, 2026	26.71	26.14	0	26.72	25.96	24,200
February 03, 2026	26.92	26.75	0	27.31	26.72	18,400
February 02, 2026	25.94	26.32	0	26.32	25.67	29,700
January 30, 2026	26.33	25.88	0	26.67	25.73	18,122
January 29, 2026	27.33	26.62	0	28.5	26.31	30,400
January 28, 2026	27	26.94	0	27	26.72	100,800
January 27, 2026	26.47	26.72	0	26.72	26.45	4,640
January 26, 2026	25.97	25.99	0	26.19	25.96	21,700
January 23, 2026	26.19	25.93	0	26.19	25.63	8,502
January 22, 2026	25.37	25.58	0	25.74	25.34	8,527
January 21, 2026	24.76	24.98	0	25.12	24.76	9,944
January 20, 2026	24.01	24.55	0	24.55	24.01	5,500
January 16, 2026	24.09	24.24	0	24.26	24.09	9,506
January 15, 2026	24.1	24.1	0	24.32	24.08	10,900
January 14, 2026	24.09	24.06	0	24.17	23.88	17,200
January 13, 2026	23.89	23.81	0	23.9	23.7	19,100
January 12, 2026	24.05	23.82	0	24.05	23.72	50,500
January 09, 2026	23.69	23.79	0	23.82	23.69	17,045
January 08, 2026	23.3	23.45	0	23.45	23.3	59,800
January 07, 2026	23.15	23.28	0	23.34	23.14	6,518