FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund $27.70

up +0.37


30/7/2014 04:00 PM  |  NYSEARCA : FKO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
7/30/201427.5927.7027.5027.705,100
7/29/201427.2727.3527.2227.334,400
7/28/201427.1727.3427.1727.3318,460
7/25/201426.9327.0726.9026.9327,888
7/24/201426.6926.8726.6826.7640,979
7/23/201426.9027.0326.9026.9412,651
7/22/201427.0927.1327.0827.093,318
7/21/201426.8826.9126.8626.862,224
7/18/201426.8726.8726.8726.87351
7/17/201426.6926.8426.6926.723,125
7/16/201426.8426.8526.7926.792,425
7/15/201426.8926.8926.8926.89370
7/14/201427.2027.2027.1527.151,870
7/11/201427.1127.1127.1127.110
7/10/201427.1927.1927.1127.112,743
7/9/201427.3527.3527.3527.350
7/8/201427.3527.3527.3527.351,620
7/7/201427.6727.7227.4927.501,204
7/3/201427.9727.9727.9727.970
7/2/201427.9727.9727.9727.97220
7/1/201427.6327.6527.6327.652,565
6/30/201427.6427.6427.6427.64100
6/27/201427.5027.5027.5027.50100
6/26/201427.2527.4327.2127.426,982
6/25/201427.0327.0327.0327.030
6/24/201427.0727.0727.0727.070
6/20/201427.0227.0227.0227.02300
6/19/201427.2427.2527.2327.251,288
6/18/201427.0727.0727.0227.02500
6/17/201427.1627.1626.9726.971,000
6/16/201426.8427.1026.8427.101,562
6/13/201426.9726.9926.9126.9321,980
6/12/201427.1627.1727.1527.171,400
6/11/201427.4727.4727.4727.470
6/10/201427.3327.4727.3327.471,015
6/9/201426.9626.9626.9626.960
6/6/201427.0127.0126.9626.96577
6/5/201426.7526.9826.7526.98930
6/4/201426.7826.7826.7826.780
6/3/201426.7826.7826.7826.787,900
6/2/201427.0127.0327.0127.032,217
5/30/201427.0327.0327.0227.03400
5/29/201427.1927.1927.1927.19100
5/28/201427.5627.5627.5627.56296
5/27/201427.2027.2027.2027.200
5/23/201427.2027.2027.2027.200
5/22/201427.2027.2027.2027.200
5/21/201427.2027.2627.1827.202,600
5/20/201427.2327.2327.2327.230
5/19/201427.2327.2327.2327.230
5/16/201427.2327.2327.2327.230
5/15/201427.2327.2327.2327.230
5/13/201426.7226.7226.7226.720
5/12/201426.7826.8626.7226.742,700
5/8/201426.7126.7126.7126.71250
5/7/201426.4526.4526.4526.450
5/6/201426.8226.8326.6326.642,802
5/5/201426.6126.6126.6126.610
5/2/201426.7426.7426.6826.71406
5/1/201426.7226.7226.7226.720
4/30/201426.7426.7426.7426.7497
4/29/201426.8026.8026.6726.74887
4/28/201426.6326.6326.6326.63298
4/25/201426.4326.4326.4326.43218
4/24/201426.8026.8026.8026.800
4/23/201427.1527.1527.1527.1523
4/22/201427.1527.1527.1527.15245
4/21/201426.7726.7726.7726.770
4/17/201426.8726.8726.8726.870
4/16/201426.9326.9326.9326.930
4/15/201426.8826.8826.3426.431,588
4/14/201427.2627.2627.2627.26300
4/11/201427.0127.0127.0127.01554
4/10/201427.1927.1927.1927.19150
4/9/201427.0027.0027.0027.00110
4/8/201426.7026.9126.7026.917,297
4/7/201426.2926.2926.2926.29155
4/4/201426.6026.6326.2926.296,630
4/3/201426.1326.2026.1326.203,548
4/2/201426.4026.4226.4026.402,472
4/1/201426.4926.5126.4926.49547
3/31/201426.1926.2126.1926.21202
3/28/201426.1426.2126.1426.21835
3/27/201426.0026.0026.0026.00173
3/26/201425.6925.6925.6925.691
3/25/201425.6925.6925.6925.692
3/24/201425.9325.9325.9325.931
3/21/201425.4525.4525.4525.450
3/20/201425.3625.3625.3625.360
3/19/201425.9325.9325.9325.9363
3/18/201425.9325.9325.9325.93804
3/17/201425.9625.9625.9625.96601
3/14/201425.4925.5625.3625.4410,900
3/13/201425.6925.6925.6825.681,012
3/12/201425.5325.5625.5325.56700
3/11/201426.2126.2625.9625.961,585
3/10/201426.0026.0326.0026.01886
3/7/201426.3126.3126.3126.31338
3/6/201426.5226.6726.5226.671,966
3/5/201426.1426.1726.1426.17278
Trading Center