$25.36 +0.35 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Nov. 26, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
11/26/201425.2925.3625.2925.36557
11/25/201425.1225.1225.0125.0115,379
11/24/201424.8724.8724.8724.87104
11/21/201425.0325.1125.0125.11647
11/20/201424.7524.8024.7524.793,972
11/19/201424.7924.7924.7924.79100
11/18/201425.2425.2825.2425.28300
11/17/201424.7624.7624.7624.76100
11/14/201425.0025.0024.7124.71526
11/13/201425.2925.2925.2925.29168
11/12/201425.4925.4925.4925.49398
11/11/201425.3925.4925.3925.49204
11/10/201425.3225.3225.3225.320
11/7/201425.3225.3225.3225.32100
11/6/201425.4525.4525.4525.45100
11/5/201425.3025.4325.3025.43280
11/4/201425.6525.6525.5625.56593
11/3/201425.7225.8825.5625.561,405
10/31/201425.9525.9525.8625.861,180
10/30/201426.8326.8526.4726.531,100
10/29/201426.9626.9626.9626.960
10/28/201426.7426.7426.7426.740
10/27/201426.7426.7426.7426.74500
10/24/201427.0927.0927.0927.090
10/23/201427.0227.0926.8827.0916,730
10/22/201426.8827.0126.8827.0113,164
10/21/201426.4826.4826.4826.480
10/20/201426.3326.4826.2926.48809
10/17/201426.0226.0226.0226.020
10/16/201425.9225.9225.9225.920
10/15/201425.9325.9325.9325.930
10/14/201426.0726.0726.0726.070
10/13/201426.1826.1826.1826.180
10/10/201426.2426.2626.1526.186,310
10/9/201426.9826.9826.6926.763,324
10/8/201426.7226.7226.7226.72100
10/7/201426.7626.7626.7626.76100
10/6/201427.2027.2027.2027.200
10/3/201427.2027.2027.2027.20106
10/2/201427.3027.3027.2027.20229
10/1/201427.1327.1327.1127.11991
9/30/201427.6727.6727.6627.663,402
9/29/201427.9727.9727.9127.928,400
9/26/201428.4728.4728.4728.470
9/25/201428.5928.5928.5928.590
9/24/201428.1828.1828.1828.180
9/23/201428.1028.1028.1028.100
9/22/201428.4728.4728.4728.470
9/19/201428.5128.5128.4628.471,762
9/18/201428.4228.4228.4228.42100
9/17/201428.7328.7328.6828.681,992
9/16/201428.3328.8828.3328.761,735
9/15/201428.5128.5228.4228.421,432
9/12/201428.3028.5128.3028.491,226
9/11/201428.4128.4628.4128.46402
9/10/201428.4428.5528.3928.545,919
9/9/201428.5228.6028.4428.4610,386
9/8/201428.8828.8828.7628.769,978
9/5/201428.8728.9328.8728.93564
9/4/201429.1729.2729.0229.0210,964
9/3/201429.3429.3729.3329.367,050
9/2/201429.4129.4129.4129.41291
8/29/201429.5429.5429.5429.540
8/28/201429.3729.5429.3729.541,467
8/27/201429.5629.5629.5629.560
8/26/201429.3329.3329.3329.330
8/25/201429.3729.3829.3329.334,800
8/22/201429.1229.1329.0229.133,150
8/21/201428.9329.0128.8428.9912,776
8/20/201429.2329.2329.2329.230
8/19/201429.0829.2329.0429.2315,366
8/18/201428.9728.9928.9528.9915,228
8/15/201428.9028.9028.9028.90409
8/14/201428.7228.9128.7228.91548
8/13/201428.3228.3228.3228.32445
8/12/201427.8127.8127.8127.81368
8/11/201427.7627.7627.7627.760
8/8/201427.7627.7627.7627.76100
8/7/201427.8127.8127.4527.634,183
8/6/201427.9127.9127.9127.91129
8/5/201427.7627.7927.5027.5515,602
8/4/201427.3727.3727.3727.370
8/1/201427.3727.3727.3727.370
7/31/201427.3827.4327.3727.371,246
7/30/201427.5927.7027.5027.705,100
7/29/201427.2727.3527.2227.334,400
7/28/201427.1727.3427.1727.3318,460
7/25/201426.9327.0726.9026.9327,888
7/24/201426.6926.8726.6826.7640,979
7/23/201426.9027.0326.9026.9412,651
7/22/201427.0927.1327.0827.093,318
7/21/201426.8826.9126.8626.862,224
7/18/201426.8726.8726.8726.87351
7/17/201426.6926.8426.6926.723,125
7/16/201426.8426.8526.7926.792,425
7/15/201426.8926.8926.8926.89370
7/14/201427.2027.2027.1527.151,870
7/11/201427.1127.1127.1127.110
7/10/201427.1927.1927.1127.112,743
7/9/201427.3527.3527.3527.350
  • Showing 1-100 of 903 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center