First Trust Latin America AlphaDEX® ETF (FLN)
16.57
-0.18
(-1.07%)
USD |
NASDAQ |
Nov 21, 16:00
FLN Price: 16.57 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 16.58 | 16.67 | 16.58 | 16.57 | 2322.00 |
| Nov 20, 2024 | 16.67 | 16.77 | 16.65 | 16.75 | 1544.00 |
| Nov 19, 2024 | 16.71 | 17.16 | 16.60 | 16.86 | 18182.00 |
| Nov 18, 2024 | 16.71 | 16.81 | 16.66 | 16.76 | 23224.00 |
| Nov 15, 2024 | 16.80 | 16.86 | 16.73 | 16.75 | 3635.00 |
| Nov 14, 2024 | 16.76 | 16.84 | 16.73 | 16.77 | 6283.00 |
| Nov 13, 2024 | 16.74 | 16.78 | 16.61 | 16.79 | 2653.00 |
| Nov 12, 2024 | 16.77 | 16.85 | 16.64 | 16.73 | 6730.00 |
| Nov 11, 2024 | 16.78 | 16.94 | 16.75 | 16.91 | 8726.00 |
| Nov 08, 2024 | 16.91 | 17.03 | 16.88 | 17.02 | 32725.00 |
| Nov 07, 2024 | 17.43 | 17.43 | 17.24 | 17.40 | 5891.00 |
| Nov 06, 2024 | 16.58 | 17.29 | 16.58 | 17.19 | 21432.00 |
| Nov 05, 2024 | 16.81 | 17.02 | 16.78 | 17.02 | 3240.00 |
| Nov 04, 2024 | 16.59 | 16.96 | 16.51 | 16.92 | 2152.00 |
| Nov 01, 2024 | 16.99 | 16.99 | 16.52 | 16.63 | 9809.00 |
| Oct 31, 2024 | 17.04 | 17.04 | 16.93 | 16.99 | 6068.00 |
| Oct 30, 2024 | 17.02 | 17.05 | 16.56 | 17.05 | 18446.00 |
| Oct 29, 2024 | 17.28 | 17.30 | 17.08 | 17.08 | 10113.00 |
| Oct 28, 2024 | 17.24 | 17.47 | 17.17 | 17.30 | 13624.00 |
| Oct 25, 2024 | 17.19 | 17.51 | 17.12 | 17.12 | 14438.00 |
| Oct 24, 2024 | 17.24 | 17.44 | 17.19 | 17.44 | 2239.00 |
| Oct 23, 2024 | 17.17 | 17.25 | 17.09 | 17.20 | 10463.00 |
| Oct 22, 2024 | 17.22 | 17.41 | 17.18 | 17.41 | 9505.00 |
| Oct 21, 2024 | 17.45 | 17.47 | 17.33 | 17.33 | 1164.00 |
| Oct 18, 2024 | 17.52 | 17.54 | 17.29 | 17.46 | 8040.00 |
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
18.11
Average
18.18
Median