$22.83 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
2/8/201622.8322.8322.8322.830
2/5/201622.8322.8322.8322.830
2/4/201622.7422.8322.7422.83200
2/3/201621.7521.7521.7521.750
2/2/201621.7521.7521.7521.750
2/1/201621.7521.7521.7521.750
1/29/201622.5222.5221.7521.751,720
1/28/201621.0621.0621.0621.060
1/27/201621.0621.0621.0621.060
1/26/201621.0621.0621.0621.060
1/25/201621.0621.0621.0621.060
1/22/201621.0621.0621.0621.060
1/21/201621.0621.0621.0621.060
1/20/201621.0021.0721.0021.06700
1/19/201621.6621.6621.6621.660
1/15/201621.6621.6621.6621.66505
1/14/201622.1022.1221.9521.95720
1/13/201622.2122.2122.0322.121,120
1/12/201621.7621.7621.7621.76100
1/11/201622.0922.0922.0922.090
1/8/201622.0922.0922.0922.090
1/7/201622.0922.0922.0922.09100
1/6/201622.7222.7222.7222.720
1/5/201622.7222.7222.7222.720
1/4/201622.7222.7222.7222.720
12/31/201522.7222.7222.7222.72426
12/30/201523.1523.1523.1523.150
12/29/201523.1323.1523.1323.15400
12/28/201522.6622.7822.6522.781,769
12/24/201523.3623.3623.3623.360
12/23/201523.3323.3623.3323.36900
12/22/201523.0223.0223.0223.020
12/21/201522.9723.0222.9623.022,559
12/18/201522.9222.9222.9122.91500
12/17/201522.8522.8522.8522.850
12/16/201522.5822.8522.5822.853,800
12/15/201521.9921.9921.9921.990
12/14/201521.9921.9921.9921.99100
12/11/201522.5722.5722.5722.570
12/10/201522.5722.5722.5722.57208
12/9/201523.4423.4423.4423.440
12/8/201523.4423.4423.4423.440
12/7/201523.4423.4423.4423.440
12/4/201523.0523.4423.0523.441,200
12/3/201524.0624.0624.0624.060
12/2/201523.5824.0723.5824.061,100
12/1/201524.0824.0824.0824.08175
11/30/201524.2424.2424.2424.24102
11/27/201524.0024.0024.0024.000
11/25/201524.0024.0024.0024.000
11/24/201524.0024.0024.0024.000
11/23/201524.0024.0024.0024.000
11/20/201524.0024.0024.0024.00100
11/19/201523.9123.9123.9123.910
11/18/201523.9123.9123.9123.910
11/17/201523.9123.9123.9123.910
11/16/201523.9123.9123.9123.910
11/13/201523.9123.9123.9123.910
11/12/201523.9123.9123.9123.910
11/11/201523.9123.9123.9123.91133
11/10/201524.0424.0424.0424.040
11/9/201524.0424.0424.0424.04317
11/6/201524.4824.4824.4824.481,000
11/5/201524.6024.6024.6024.600
11/4/201524.6024.6024.6024.600
11/3/201524.6024.6024.6024.600
10/30/201524.4324.4324.4324.430
10/29/201524.4324.4324.4324.430
10/28/201524.4324.4324.4324.43100
10/26/201524.9124.9124.9124.910
10/23/201524.9124.9124.9124.910
10/22/201524.9124.9124.9124.910
10/21/201524.9124.9124.9124.910
10/20/201524.6824.9424.6824.9115,279
10/19/201524.4724.4724.4724.47221
10/16/201523.8723.8723.8723.870
10/15/201523.8723.8723.8723.870
10/14/201523.8723.8723.8723.870
10/13/201523.8723.8723.8723.870
10/12/201524.2724.2723.8723.871,200
10/9/201524.0724.1224.0724.12400
10/8/201522.3022.3022.3022.300
10/7/201522.3022.3022.3022.300
10/6/201522.3022.3022.3022.300
10/5/201522.3022.3022.3022.300
10/2/201522.3022.3022.3022.300
10/1/201522.3022.3022.3022.300
9/30/201522.3022.3022.3022.300
9/29/201522.3022.3022.3022.300
9/28/201522.3022.3022.3022.300
9/25/201522.3022.3022.3022.300
9/24/201522.3022.3022.3022.30282
9/23/201523.0123.0123.0123.010
9/22/201522.5623.0122.5223.017,923
9/21/201523.2123.2123.2123.210
9/18/201523.2123.2123.2123.211,336
9/17/201522.5422.5422.5422.540
9/16/201522.5422.5422.5422.540
9/15/201522.5422.5422.5422.540
9/14/201522.5422.5422.5422.54600
  • Showing 1-100 of 1,199 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center