First Trust Latin America AlphaDEX® ETF (FLN)
20.13
+0.34
(+1.69%)
USD |
NASDAQ |
May 03, 16:00
20.15
+0.02
(+0.10%)
After-Hours: 20:00
FLN Price: 20.13 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 20.09 | 20.17 | 19.98 | 20.13 | 5574.00 |
May 02, 2024 | 19.78 | 19.84 | 19.72 | 19.80 | 8234.00 |
May 01, 2024 | 19.48 | 19.59 | 19.37 | 19.45 | 2762.00 |
Apr 30, 2024 | 19.71 | 19.71 | 19.43 | 19.48 | 3871.00 |
Apr 29, 2024 | 19.90 | 19.93 | 19.84 | 19.93 | 3360.00 |
Apr 26, 2024 | 19.57 | 19.75 | 19.57 | 19.75 | 4940.00 |
Apr 25, 2024 | 19.31 | 19.38 | 19.19 | 19.38 | 7831.00 |
Apr 24, 2024 | 19.49 | 19.49 | 19.39 | 19.47 | 2362.00 |
Apr 23, 2024 | 19.49 | 19.71 | 19.49 | 19.64 | 2938.00 |
Apr 22, 2024 | 19.30 | 19.49 | 19.21 | 19.49 | 14562.00 |
Apr 19, 2024 | 19.22 | 19.27 | 19.22 | 19.27 | 399.00 |
Apr 18, 2024 | 19.23 | 19.23 | 19.06 | 19.17 | 891.00 |
Apr 17, 2024 | 19.32 | 19.32 | 19.09 | 19.24 | 8117.00 |
Apr 16, 2024 | 19.19 | 19.19 | 19.10 | 19.10 | 1305.00 |
Apr 15, 2024 | 19.82 | 19.82 | 19.57 | 19.57 | 958.00 |
Apr 12, 2024 | 20.00 | 20.00 | 19.87 | 19.92 | 4699.00 |
Apr 11, 2024 | 20.31 | 20.40 | 20.30 | 20.40 | 3739.00 |
Apr 10, 2024 | 20.65 | 20.65 | 20.38 | 20.40 | 12509.00 |
Apr 09, 2024 | 21.07 | 21.07 | 20.92 | 20.96 | 2441.00 |
Apr 08, 2024 | 20.77 | 20.85 | 20.72 | 20.80 | 6591.00 |
Apr 05, 2024 | 20.66 | 20.68 | 20.51 | 20.63 | 6744.00 |
Apr 04, 2024 | 20.90 | 21.00 | 20.56 | 20.56 | 56015.00 |
Apr 03, 2024 | 20.47 | 20.66 | 20.43 | 20.57 | 4488.00 |
Apr 02, 2024 | 20.40 | 20.50 | 20.35 | 20.50 | 5807.00 |
Apr 01, 2024 | 20.44 | 20.44 | 20.39 | 20.43 | 2869.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.06
Minimum
Mar 18 2020
23.80
Maximum
Jan 23 2020
18.35
Average
18.54
Median
May 16 2023