$26.82 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Apr. 24, 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
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
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
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center