$26.44 -0.53 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

May. 29, 2015 | 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
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
4/8/201525.0625.0625.0625.06198
4/7/201524.9824.9824.7824.78625
4/6/201524.4824.4824.4824.480
4/2/201524.4924.4924.4824.48806
4/1/201524.7724.7724.7724.77166
3/31/201524.1224.1224.1224.120
3/30/201524.0724.0724.0724.070
3/27/201523.7923.7923.7923.790
3/26/201524.1224.1224.1224.120
3/25/201524.7024.7024.7024.700
3/24/201524.7724.7724.7724.770
3/23/201525.4225.4224.7724.77578
3/20/201524.2124.2124.2124.210
3/19/201524.1724.1724.1724.170
3/18/201524.1724.1724.1724.17200
3/17/201524.0524.0724.0424.071,009
3/16/201523.5623.5623.5623.56252
3/13/201523.3723.3723.3723.370
3/11/201523.3023.3023.3023.300
3/10/201523.7923.7923.7923.790
3/9/201523.9823.9823.9823.980
3/6/201524.1924.1924.1924.190
3/5/201524.1424.1424.1424.140
3/4/201524.6024.6024.6024.600
3/3/201524.6024.6024.6024.60213
3/2/201524.7724.7724.7724.770
2/27/201524.8524.8524.7724.77220
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
  • Showing 1-100 of 1,026 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center