MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLN — First Trust Latin America AlphaDEX Fund
NasdaqFirst Trust Latin America AlphaDEX Fund
$25.77
+0.46(+1.81%)
- O
- 25.41
- H
- 25.77
- L
- 25.18
- V
- 3.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.77
Period Return+43.25%
Period High$28.50
Period Low$17.90
Avg Daily Volume12.8K
Total Trading Days365
FLN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.41 | $25.77 | $25.18 | $25.77 | +$0.46 | +1.81% | 3,984 | $25.42 | $25.18 $25.77 |
| Oct 1, 2026 | $26.73 | $26.73 | $25.04 | $25.31 | $-0.26 | -1.02% | 83,370 | $25.22 | $25.04 $26.73 |
| Sep 30, 2026 | $25.39 | $25.70 | $25.39 | $25.57 | +$0.20 | +0.79% | 2,539 | $25.55 | $25.39 $25.70 |
| Sep 29, 2026 | $25.51 | $25.51 | $25.15 | $25.37 | +$0.09 | +0.35% | 5,455 | $25.28 | $25.15 $25.51 |
| Sep 28, 2026 | $25.49 | $25.50 | $25.28 | $25.28 | $-0.31 | -1.20% | 3,346 | $25.36 | $25.28 $25.50 |
| Sep 25, 2026 | $25.42 | $25.61 | $25.41 | $25.59 | $-0.08 | -0.30% | 3,877 | $25.53 | $25.41 $25.61 |
| Sep 24, 2026 | $26.20 | $26.20 | $25.55 | $25.67 | $-0.63 | -2.41% | 22,393 | $25.76 | $25.55 $26.20 |
| Sep 23, 2026 | $26.83 | $26.83 | $26.21 | $26.30 | $-0.41 | -1.53% | 18,640 | $26.25 | $26.21 $26.83 |
| Sep 22, 2026 | $26.50 | $26.76 | $26.43 | $26.71 | +$0.18 | +0.66% | 3,571 | $26.51 | $26.43 $26.76 |
| Sep 21, 2026 | $26.37 | $26.57 | $26.33 | $26.53 | +$0.34 | +1.29% | 6,829 | $26.47 | $26.33 $26.57 |
| Sep 18, 2026 | $26.22 | $26.25 | $26.12 | $26.20 | $-0.27 | -1.03% | 18,531 | $26.14 | $26.12 $26.25 |
| Sep 17, 2026 | $26.08 | $26.47 | $26.08 | $26.47 | +$0.19 | +0.72% | 2,665 | $26.34 | $26.08 $26.47 |
| Sep 16, 2026 | $26.34 | $26.52 | $26.21 | $26.28 | +$0.15 | +0.56% | 3,416 | $26.42 | $26.21 $26.52 |
| Sep 15, 2026 | $26.21 | $26.26 | $26.11 | $26.13 | $-0.01 | -0.04% | 19,492 | $26.21 | $26.11 $26.26 |
| Sep 14, 2026 | $25.90 | $26.68 | $25.89 | $26.15 | $-0.45 | -1.70% | 47,738 | $26.17 | $25.89 $26.68 |
| Sep 11, 2026 | $26.75 | $26.79 | $26.54 | $26.60 | $-0.19 | -0.69% | 2,634 | $26.73 | $26.54 $26.79 |
| Sep 10, 2026 | $26.44 | $26.78 | $26.39 | $26.78 | +$0.43 | +1.63% | 2,731 | $26.60 | $26.39 $26.78 |
| Sep 9, 2026 | $26.85 | $27.03 | $26.31 | $26.35 | $-0.31 | -1.16% | 6,352 | $26.58 | $26.31 $27.03 |
| Sep 8, 2026 | $26.82 | $26.96 | $26.57 | $26.66 | +$0.17 | +0.63% | 22,025 | $26.79 | $26.57 $26.96 |
| Sep 4, 2026 | $26.48 | $26.66 | $26.48 | $26.49 | $-0.10 | -0.36% | 7,783 | $26.53 | $26.48 $26.66 |
| Sep 3, 2026 | $26.35 | $26.71 | $26.35 | $26.59 | +$0.19 | +0.70% | 12,900 | $26.61 | $26.35 $26.71 |
| Sep 2, 2026 | $26.25 | $26.47 | $26.25 | $26.40 | +$0.63 | +2.44% | 6,606 | $26.37 | $26.25 $26.47 |
| Sep 1, 2026 | $25.98 | $26.03 | $25.77 | $25.77 | +$0.19 | +0.76% | 6,007 | $25.94 | $25.77 $26.03 |
| Aug 31, 2026 | $25.65 | $25.74 | $25.53 | $25.58 | +$0.17 | +0.68% | 6,483 | $25.61 | $25.53 $25.74 |
| Aug 28, 2026 | $25.49 | $25.49 | $25.27 | $25.41 | $-0.16 | -0.61% | 5,391 | $25.45 | $25.27 $25.49 |
| Aug 27, 2026 | $25.52 | $25.62 | $25.48 | $25.56 | $-0.10 | -0.38% | 8,433 | $25.57 | $25.48 $25.62 |
| Aug 26, 2026 | $25.69 | $25.84 | $25.64 | $25.66 | $-0.15 | -0.56% | 6,738 | $25.69 | $25.64 $25.84 |
| Aug 25, 2026 | $25.42 | $25.81 | $25.42 | $25.81 | +$0.30 | +1.19% | 5,971 | $25.63 | $25.42 $25.81 |
| Aug 24, 2026 | $25.48 | $25.60 | $25.48 | $25.50 | +$0.11 | +0.45% | 4,063 | $25.51 | $25.48 $25.60 |
| Aug 21, 2026 | $25.23 | $25.39 | $25.23 | $25.39 | +$0.61 | +2.48% | 3,156 | $25.36 | $25.23 $25.39 |