$24.09 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Aug. 25, 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
8/26/201624.0924.0924.0924.090
8/25/201624.1524.1523.9824.091,400
8/24/201624.0624.0823.8823.9211,644
8/23/201624.2124.2123.8323.841,482
8/22/201623.8323.8323.6523.65896
8/19/201624.0824.0824.0824.08100
8/18/201624.3024.4024.1824.182,130
8/17/201624.3624.4024.3424.344,650
8/16/201624.8324.8324.8324.830
8/15/201624.8324.8324.8324.83470
8/12/201624.6324.6324.6324.630
8/11/201624.6324.6324.6324.630
8/10/201624.6324.6324.6324.630
8/9/201624.6324.6324.6324.63208
8/8/201623.9523.9523.9523.95400
8/5/201623.6423.6423.6423.640
8/4/201623.6423.6423.6423.640
8/3/201623.6423.6423.6423.64224
8/2/201623.6223.6223.6223.62480
8/1/201623.5623.5623.5623.560
7/29/201623.5623.5623.5623.560
7/28/201623.5623.5623.5623.560
7/27/201623.5623.5623.5623.560
7/26/201623.5623.5623.5623.56100
7/25/201623.5423.5423.5423.540
7/22/201623.5423.5423.5423.54146
7/21/201623.3123.4723.3123.45600
7/20/201623.6523.6523.6523.650
7/19/201623.1623.6523.1623.65291
7/18/201623.0623.0623.0623.060
7/15/201623.0623.0623.0623.060
7/14/201623.0623.0623.0623.060
7/13/201623.0623.0623.0623.060
7/12/201623.0623.0623.0623.06200
7/11/201622.6322.6322.6322.630
7/8/201622.6322.6322.6322.630
7/7/201622.5422.6322.5422.63205
7/6/201622.3622.3622.3622.36135
7/5/201622.8922.8922.8922.890
7/1/201622.8922.8922.8922.890
6/30/201622.8922.8922.8922.890
6/29/201622.8922.8922.8922.890
6/28/201622.8922.8922.8922.890
6/27/201622.8922.8922.8922.890
6/24/201622.8922.8922.8922.890
6/23/201622.8922.8922.8922.890
6/22/201622.8922.8922.8922.89150
6/21/201622.8322.8322.8322.830
6/20/201622.8022.8322.8022.831,540
6/17/201622.2622.2622.2622.26596
6/16/201622.3322.4222.3122.372,600
6/15/201622.7522.7522.7222.756,522
6/14/201622.3122.5822.3122.587,292
6/13/201622.8422.8422.8422.840
6/10/201622.8422.8422.8422.84110
6/9/201623.2923.2923.2923.290
6/8/201623.2923.2923.2923.290
6/7/201623.2723.2923.2723.29629
6/6/201623.3023.3023.1223.132,700
6/3/201622.5622.9322.5622.788,402
6/2/201622.4822.6422.4422.4813,602
6/1/201622.4722.5422.4222.543,220
5/31/201622.7622.7822.6222.6230,776
5/27/201622.7722.9222.7022.7022,972
5/26/201622.5222.6222.5222.6211,500
5/25/201622.5122.6022.5022.60500
5/24/201622.4022.4022.4022.400
5/23/201622.4022.4022.4022.400
5/20/201622.4022.4022.4022.400
5/19/201622.4022.4022.4022.400
5/18/201622.4022.4022.3922.40400
5/17/201622.7422.7422.7422.740
5/16/201622.7422.7422.7422.74220
5/13/201622.5122.5122.5122.510
5/12/201622.5122.5122.5122.510
5/11/201622.5122.5122.5122.510
5/10/201622.5122.5122.5122.510
5/9/201622.5122.5122.5122.51450
5/6/201622.7422.7422.7422.74201
5/5/201623.0023.1322.9222.921,867
5/4/201623.3723.3723.0023.00478
5/3/201623.6223.8223.4223.425,108
5/2/201623.7024.0623.5223.8744,190
4/29/201623.6823.6823.6123.614,446
4/28/201623.7924.2123.6423.9713,906
4/27/201624.0924.0924.0924.090
4/26/201624.0924.0924.0924.09200
4/25/201624.2224.2224.2224.220
4/22/201624.2224.2224.2224.220
4/21/201624.2224.2224.2224.22230
4/20/201624.5824.5824.5824.580
4/19/201624.5824.5824.5824.58400
4/18/201624.1324.2024.1324.20231
4/15/201624.4724.4724.4724.470
4/14/201624.4724.4724.4724.470
4/13/201624.4624.4724.4624.47354
4/12/201624.0724.0724.0724.070
4/11/201624.0724.0724.0724.070
4/8/201624.1124.1124.0724.07431
4/7/201623.7123.7123.7023.711,200
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center