$25.54 +0.30 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
9/27/201624.9525.6624.9525.2423,071
9/26/201624.5825.0924.5825.0844,461
9/23/201624.9925.0324.8425.0013,415
9/22/201624.8424.9224.5724.842,430
9/21/201624.4524.7624.3224.7616,150
9/20/201623.9324.2923.9024.2713,780
9/19/201624.1424.2923.9824.18642,027
9/16/201623.9323.9323.9323.930
9/15/201623.9323.9323.9323.93337
9/14/201625.0225.0225.0225.020
9/13/201625.0225.0225.0225.020
9/12/201625.0225.0225.0225.020
9/9/201625.0225.0225.0225.020
9/8/201625.0225.0225.0225.020
9/7/201625.0025.0225.0025.02442
9/6/201624.3524.3524.3524.35115
9/2/201624.1024.1124.1024.11614
9/1/201624.0624.0624.0624.060
8/31/201624.0924.0924.0624.06277
8/30/201624.0124.0123.7923.79727
8/29/201623.8423.8523.8423.84601
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center