$24.95 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Feb. 25, 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
2/26/201524.9524.9524.9524.950
2/25/201524.6724.9524.6724.95339
2/24/201524.7924.7924.7924.790
2/23/201524.7924.7924.7924.79350
2/20/201524.3124.3124.3124.31100
2/19/201524.3824.4424.3824.44376
2/18/201524.3424.3424.3424.34264
2/17/201524.9824.9824.9824.980
2/13/201524.4024.9824.4024.981,900
2/12/201524.4024.4024.4024.40100
2/11/201524.1724.2724.1724.27647
2/10/201524.3124.3124.3124.310
2/9/201524.3724.3724.3724.370
2/6/201524.7724.7724.7724.770
2/5/201525.0425.0425.0425.040
2/4/201524.9525.0424.9525.04303
2/3/201524.4124.6524.4124.631,413
2/2/201524.1424.1424.1424.14100
1/30/201524.2024.2024.2024.20100
1/29/201524.3924.3924.3924.39108
1/28/201524.8924.8924.5724.60448
1/27/201524.4124.9824.4124.98572
1/26/201524.6624.7224.5824.594,444
1/23/201524.6424.9024.5824.901,010
1/22/201524.6324.8324.6324.829,748
1/21/201524.3724.5524.3724.551,056
1/20/201524.2424.2424.2424.24125
1/16/201524.2124.4224.2124.411,612
1/15/201524.6124.6324.6124.612,100
1/14/201524.1724.5824.1624.493,471
1/13/201525.4425.4424.8124.874,610
1/12/201524.7024.7124.6924.693,243
1/9/201524.4224.4224.4224.42100
1/8/201524.3124.3324.2524.316,600
1/6/201523.8823.8823.7723.79447
1/5/201523.8223.8223.6023.669,551
1/2/201523.9523.9523.9523.95270
12/31/201424.2724.2724.2724.27150
12/30/201424.0824.0823.9023.962,210
12/29/201424.4524.4524.4524.450
12/26/201424.5324.5324.4524.45289
12/24/201424.2024.2024.2024.200
12/23/201424.2724.3124.2024.201,837
12/22/201424.3924.3924.3924.39400
12/19/201423.9123.9123.9123.910
12/18/201424.1924.1923.9123.91622
12/17/201424.3124.3124.3024.304,280
12/16/201424.2424.3024.2424.29350
12/15/201424.1424.2024.1424.20400
12/12/201423.9024.1023.9024.10311
12/11/201423.9924.0423.9924.04481
12/10/201424.4824.4824.4824.480
12/9/201424.4924.4924.4424.483,815
12/8/201424.8624.8624.8624.860
12/5/201424.8224.8624.6724.86914
12/4/201424.5624.5624.5624.560
12/3/201424.5624.5624.5624.56100
12/2/201424.6124.7524.5924.612,465
12/1/201424.6524.6524.6524.65115
11/28/201425.3625.3625.3625.360
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
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center