$22.13 -0.08 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Dec. 6, 2016 | 11:53 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
12/5/201622.2722.2922.0922.215,698
12/2/201621.8922.3121.8822.1414,211
12/1/201622.1522.1622.0222.156,230
11/30/201622.4422.4421.7621.795,851
11/29/201621.9422.3721.9422.1417,157
11/28/201621.9722.1221.8821.933,218
11/25/201621.8322.0421.8321.991,577
11/23/201621.7222.1321.7222.132,063
11/21/201621.7021.8821.7021.803,316
11/18/201621.6821.9521.6821.736,753
11/17/201622.1122.1121.8321.873,161
11/16/201621.8722.2821.7922.1539,162
11/15/201621.8622.5021.7821.8910,565
11/14/201621.9022.1721.9022.06767
11/11/201622.1522.2821.9122.2527,960
11/10/201622.5122.6822.1122.1413,881
11/9/201622.6922.9122.5422.912,648
11/8/201623.3923.7123.3523.5110,364
11/7/201622.8523.3522.8523.2123,831
11/4/201622.6223.1522.6222.8129,240
11/3/201622.9022.9822.6122.818,644
11/2/201623.4123.5922.5022.61178,015
11/1/201622.8622.9322.6922.8850,914
10/31/201622.5523.1122.5522.8137,512
10/28/201623.0823.2222.9523.0018,925
10/27/201623.4023.4623.1323.1315,778
10/26/201623.3923.8123.3123.3525,848
10/25/201623.6824.0123.6523.8533,793
10/24/201623.7624.1323.6424.0930,642
10/21/201623.4823.8023.4123.6217,671
10/20/201623.7724.0023.5723.5727,612
10/19/201623.8024.0523.8023.8515,883
10/18/201623.7224.0423.7223.8814,285
10/17/201623.3123.4323.3123.363,227
10/14/201623.4323.6023.3423.351,084
10/13/201623.5523.6523.2523.451,510
10/12/201624.1624.1623.8023.8016,689
10/11/201623.9224.0523.6823.6940,180
10/10/201624.0724.3724.0724.132,625
10/7/201623.8523.9723.6823.773,413
10/6/201623.8624.4223.7224.0017,266
10/5/201624.2424.4624.2424.254,051
10/4/201624.4224.5724.2724.532,333
10/3/201625.7925.8324.4125.002,681
9/30/201625.8325.8324.4024.547,528
9/29/201625.6226.2224.7724.916,321
9/28/201626.5926.5924.8825.5460,931
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center