$23.61 -0.36 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Apr. 29, 2016 | 01:56 PM

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
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
4/6/201623.6223.6223.6223.620
4/5/201623.4023.8723.3723.6241,204
4/4/201624.1224.1224.1224.120
4/1/201624.1224.1224.1224.12503
3/31/201624.3924.4024.3924.40205
3/30/201624.3424.3424.3424.34357
3/29/201623.4824.2123.4824.2118,057
3/28/201623.3523.9223.3423.6634,900
3/24/201624.5224.5224.5224.520
3/23/201624.5224.5224.5224.520
3/22/201624.4024.5224.4024.523,199
3/21/201624.4024.4024.1924.341,184
3/18/201624.3224.3424.3224.34331
3/17/201624.4324.6124.3824.61490
3/16/201623.4823.6723.0023.5741,250
3/15/201623.0723.6923.0723.3940,713
3/14/201623.4523.4523.3623.36655
3/11/201623.2323.2323.2323.230
3/10/201623.1923.2423.1923.23711
3/9/201622.7523.4022.6123.1651,229
3/8/201622.9523.0422.9022.9611,725
3/7/201623.2323.2823.2323.28300
3/4/201623.3223.4023.3223.356,139
3/3/201623.0923.2523.0923.181,850
3/2/201622.8222.8922.8222.891,027
3/1/201622.0023.2021.9223.1532,948
2/29/201621.9322.4421.6422.1927,607
2/26/201621.9822.2921.9322.2110,601
2/25/201622.1922.1922.1922.190
2/24/201622.1922.1922.1922.19114
2/23/201622.1122.2222.1122.22850
2/22/201622.4222.4521.7622.0027,121
2/19/201622.0722.0722.0722.070
2/18/201622.0722.0722.0722.070
2/17/201622.0722.0722.0722.075,700
2/16/201621.7221.7221.7221.72600
2/12/201621.8021.8021.8021.800
2/11/201621.5622.0321.5621.801,800
2/10/201622.4122.4122.4122.41501
2/9/201622.8322.8322.8322.830
2/8/201622.8322.8322.8322.830
2/5/201622.8322.8322.8322.830
2/4/201622.7422.8322.7422.83200
2/3/201621.7521.7521.7521.750
2/2/201621.7521.7521.7521.750
2/1/201621.7521.7521.7521.750
1/29/201622.5222.5221.7521.751,720
1/28/201621.0621.0621.0621.060
1/27/201621.0621.0621.0621.060
1/26/201621.0621.0621.0621.060
1/25/201621.0621.0621.0621.060
1/22/201621.0621.0621.0621.060
1/21/201621.0621.0621.0621.060
1/20/201621.0021.0721.0021.06700
1/19/201621.6621.6621.6621.660
1/15/201621.6621.6621.6621.66505
1/14/201622.1022.1221.9521.95720
1/13/201622.2122.2122.0322.121,120
1/12/201621.7621.7621.7621.76100
1/11/201622.0922.0922.0922.090
1/8/201622.0922.0922.0922.090
1/7/201622.0922.0922.0922.09100
1/6/201622.7222.7222.7222.720
1/5/201622.7222.7222.7222.720
1/4/201622.7222.7222.7222.720
12/31/201522.7222.7222.7222.72426
12/30/201523.1523.1523.1523.150
12/29/201523.1323.1523.1323.15400
12/28/201522.6622.7822.6522.781,769
12/24/201523.3623.3623.3623.360
12/23/201523.3323.3623.3323.36900
12/22/201523.0223.0223.0223.020
12/21/201522.9723.0222.9623.022,559
12/18/201522.9222.9222.9122.91500
12/17/201522.8522.8522.8522.850
12/16/201522.5822.8522.5822.853,800
12/15/201521.9921.9921.9921.990
12/14/201521.9921.9921.9921.99100
12/11/201522.5722.5722.5722.570
12/10/201522.5722.5722.5722.57208
12/9/201523.4423.4423.4423.440
12/8/201523.4423.4423.4423.440
12/7/201523.4423.4423.4423.440
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center