$23.00 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Aug. 27, 2015 | 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
8/28/201523.0023.0023.0023.000
8/27/201523.3023.3023.0023.00263
8/26/201522.5922.5922.5922.59300
8/25/201522.3522.7220.6522.721,580
8/24/201519.5019.5019.5019.50184
8/21/201522.0722.3222.0722.093,300
8/20/201521.7921.7921.7921.79900
8/19/201523.8323.8323.8323.830
8/18/201523.8323.8323.8323.83650
8/17/201522.7022.7022.7022.700
8/14/201522.7022.7022.7022.700
8/13/201523.0023.0022.7022.701,175
8/12/201523.0023.0022.3022.30466
8/11/201522.9723.1822.9723.181,600
8/10/201524.1924.1924.1924.19220
8/7/201524.1924.1924.1924.19242
8/6/201523.6023.6023.6023.600
8/5/201523.7523.7523.4123.601,661
8/4/201523.9823.9823.9823.980
8/3/201523.9823.9823.9823.980
7/31/201523.9823.9823.9823.98150
7/30/201524.1024.1022.9323.67870
7/29/201524.1724.1724.1724.170
7/28/201524.1124.1724.1124.171,445
7/27/201524.0024.0024.0024.000
7/24/201524.0024.0024.0024.00270
7/23/201524.2924.2924.2924.290
7/22/201524.0424.2924.0424.29208
7/21/201524.0524.0524.0524.05552
7/20/201525.4325.4325.4325.430
7/17/201525.4325.4325.4325.430
7/16/201525.4325.4325.4325.430
7/15/201525.4325.4325.4325.43338
7/14/201524.1724.1724.1724.17150
7/13/201524.1324.1324.1324.130
7/10/201524.1324.1324.1324.13104
7/9/201525.0325.0325.0325.03295
7/8/201524.3624.3624.3624.36339
7/7/201524.7324.8123.1324.811,453
7/6/201526.0026.0025.2225.221,544
7/2/201526.1026.1025.9025.901,100
7/1/201531.6334.7826.0927.003,691
6/30/201525.6225.6225.6225.620
6/29/201526.6926.6925.6225.62406
6/26/201527.6427.6427.6427.64298
6/25/201526.6926.6926.6926.69101
6/24/201527.3827.3827.3827.38363
6/23/201527.1028.8127.1028.812,400
6/22/201525.6625.6625.6625.660
6/19/201526.7226.7226.7226.720
6/18/201525.6326.7225.6326.72472
6/17/201525.0425.0425.0425.040
6/16/201525.0425.0425.0425.04400
6/15/201525.1125.1125.1125.110
6/12/201525.5025.5025.5025.500
6/11/201527.0427.0427.0427.040
6/10/201527.0427.0427.0427.04720
6/9/201526.2126.3926.0026.395,346
6/8/201525.9826.0325.9826.03457
6/5/201525.9425.9525.9325.941,238
6/4/201525.4225.4225.4225.42146
6/3/201526.1726.1725.7826.12519
6/2/201524.9126.2424.9026.243,456
6/1/201526.2326.3925.9426.391,403
5/29/201526.4826.4826.0126.446,539
5/28/201526.9726.9726.9726.970
5/27/201526.9726.9726.9726.970
5/26/201527.2027.2026.9626.972,324
5/22/201527.3727.3727.3727.370
5/21/201527.3627.3727.3627.37773
5/20/201527.4627.4627.4627.461,491
5/19/201527.4227.4227.4227.42153
5/18/201527.3027.3027.3027.30568
5/15/201527.2527.2527.2527.25171
5/14/201527.7127.7127.0727.07460
5/13/201527.2927.3027.0927.112,333
5/12/201527.3827.3826.7926.79607
5/11/201527.2027.2027.2027.200
5/8/201527.2027.2027.2027.200
5/7/201527.2027.2027.2027.200
5/6/201527.3027.4027.2027.202,543
5/5/201527.3927.3927.2127.252,194
5/4/201527.6127.6127.6127.61567
5/1/201527.3027.5227.3027.526,057
4/30/201527.1827.2227.1627.1920,848
4/29/201527.5027.6527.2627.301,612
4/28/201527.7527.7627.7427.75954
4/27/201526.8226.8226.8226.820
4/24/201526.8226.8226.8226.82213
4/23/201527.2727.2727.2727.27149
4/22/201526.8126.8126.8126.81400
4/21/201526.7426.7526.3426.634,025
4/20/201527.0027.0927.0027.092,426
4/17/201526.1126.1126.1126.110
4/16/201526.2126.2126.1126.11389
4/15/201525.5025.5025.5025.50103
4/14/201525.2125.2125.2125.21354
4/13/201525.0525.0525.0525.05765
4/10/201524.9924.9924.9924.990
4/9/201524.9924.9924.9924.99247
  • Showing 1-100 of 1,090 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!