$22.61 +0.18 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Dec. 7, 2016 | 03:59 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
7/15/201623.0623.0623.0623.060
7/14/201623.0623.0623.0623.060
7/13/201623.0623.0623.0623.060
7/12/201623.0623.0623.0623.06200
7/11/201622.6322.6322.6322.630
7/8/201622.6322.6322.6322.630
7/7/201622.5422.6322.5422.63205
7/6/201622.3622.3622.3622.36135
7/5/201622.8922.8922.8922.890
7/1/201622.8922.8922.8922.890
6/30/201622.8922.8922.8922.890
6/29/201622.8922.8922.8922.890
6/28/201622.8922.8922.8922.890
6/27/201622.8922.8922.8922.890
6/24/201622.8922.8922.8922.890
6/23/201622.8922.8922.8922.890
6/22/201622.8922.8922.8922.89150
6/21/201622.8322.8322.8322.830
6/20/201622.8022.8322.8022.831,540
6/17/201622.2622.2622.2622.26596
6/16/201622.3322.4222.3122.372,600
6/15/201622.7522.7522.7222.756,522
6/14/201622.3122.5822.3122.587,292
6/13/201622.8422.8422.8422.840
6/10/201622.8422.8422.8422.84110
6/9/201623.2923.2923.2923.290
6/8/201623.2923.2923.2923.290
6/7/201623.2723.2923.2723.29629
6/6/201623.3023.3023.1223.132,700
6/3/201622.5622.9322.5622.788,402
6/2/201622.4822.6422.4422.4813,602
6/1/201622.4722.5422.4222.543,220
5/31/201622.7622.7822.6222.6230,776
5/27/201622.7722.9222.7022.7022,972
5/26/201622.5222.6222.5222.6211,500
5/25/201622.5122.6022.5022.60500
5/24/201622.4022.4022.4022.400
5/23/201622.4022.4022.4022.400
5/20/201622.4022.4022.4022.400
5/19/201622.4022.4022.4022.400
5/18/201622.4022.4022.3922.40400
5/17/201622.7422.7422.7422.740
5/16/201622.7422.7422.7422.74220
5/13/201622.5122.5122.5122.510
5/12/201622.5122.5122.5122.510
5/11/201622.5122.5122.5122.510
5/10/201622.5122.5122.5122.510
5/9/201622.5122.5122.5122.51450
5/6/201622.7422.7422.7422.74201
5/5/201623.0023.1322.9222.921,867
5/4/201623.3723.3723.0023.00478
5/3/201623.6223.8223.4223.425,108
5/2/201623.7024.0623.5223.8744,190
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
Trading Center