$22.92 -0.08 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

May. 5, 2016 | 12:29 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
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
12/4/201523.0523.4423.0523.441,200
12/3/201524.0624.0624.0624.060
12/2/201523.5824.0723.5824.061,100
12/1/201524.0824.0824.0824.08175
11/30/201524.2424.2424.2424.24102
11/27/201524.0024.0024.0024.000
11/25/201524.0024.0024.0024.000
11/24/201524.0024.0024.0024.000
11/23/201524.0024.0024.0024.000
11/20/201524.0024.0024.0024.00100
11/19/201523.9123.9123.9123.910
11/18/201523.9123.9123.9123.910
11/17/201523.9123.9123.9123.910
11/16/201523.9123.9123.9123.910
11/13/201523.9123.9123.9123.910
11/12/201523.9123.9123.9123.910
11/11/201523.9123.9123.9123.91133
11/10/201524.0424.0424.0424.040
11/9/201524.0424.0424.0424.04317
11/6/201524.4824.4824.4824.481,000
11/5/201524.6024.6024.6024.600
11/4/201524.6024.6024.6024.600
11/3/201524.6024.6024.6024.600
10/30/201524.4324.4324.4324.430
10/29/201524.4324.4324.4324.430
10/28/201524.4324.4324.4324.43100
10/26/201524.9124.9124.9124.910
10/23/201524.9124.9124.9124.910
10/22/201524.9124.9124.9124.910
10/21/201524.9124.9124.9124.910
10/20/201524.6824.9424.6824.9115,279
10/19/201524.4724.4724.4724.47221
10/16/201523.8723.8723.8723.870
10/15/201523.8723.8723.8723.870
10/14/201523.8723.8723.8723.870
10/13/201523.8723.8723.8723.870
10/12/201524.2724.2723.8723.871,200
10/9/201524.0724.1224.0724.12400
10/8/201522.3022.3022.3022.300
10/7/201522.3022.3022.3022.300
10/6/201522.3022.3022.3022.300
10/5/201522.3022.3022.3022.300
10/2/201522.3022.3022.3022.300
10/1/201522.3022.3022.3022.300
9/30/201522.3022.3022.3022.300
9/29/201522.3022.3022.3022.300
9/28/201522.3022.3022.3022.300
9/25/201522.3022.3022.3022.300
9/24/201522.3022.3022.3022.30282
9/23/201523.0123.0123.0123.010
9/22/201522.5623.0122.5223.017,923
9/21/201523.2123.2123.2123.210
9/18/201523.2123.2123.2123.211,336
9/17/201522.5422.5422.5422.540
9/16/201522.5422.5422.5422.540
9/15/201522.5422.5422.5422.540
9/14/201522.5422.5422.5422.54600
9/11/201523.1623.1623.1623.160
9/10/201523.1623.1623.1623.16150
9/9/201523.4423.4423.4423.44450
9/8/201522.4722.4722.4722.470
9/4/201522.4722.4722.4722.470
9/3/201522.4722.4722.4722.470
9/2/201522.5222.5222.4722.47412
9/1/201522.9022.9022.3322.361,401
8/31/201523.0023.0023.0023.000
8/28/201523.0023.0023.0023.000
8/27/201523.3023.3023.0023.00263
8/26/201522.5922.5922.5922.59300
8/25/201522.3522.7220.6522.721,580
8/24/201519.5019.5019.5019.50184
8/21/201522.0722.3222.0722.093,300
8/20/201521.7921.7921.7921.79900
8/19/201523.8323.8323.8323.830
8/18/201523.8323.8323.8323.83650
8/17/201522.7022.7022.7022.700
8/14/201522.7022.7022.7022.700
8/13/201523.0023.0022.7022.701,175
8/12/201523.0023.0022.3022.30466
8/11/201522.9723.1822.9723.181,600
8/10/201524.1924.1924.1924.19220
8/7/201524.1924.1924.1924.19242
8/6/201523.6023.6023.6023.600
8/5/201523.7523.7523.4123.601,661
8/4/201523.9823.9823.9823.980
8/3/201523.9823.9823.9823.980
7/31/201523.9823.9823.9823.98150
7/30/201524.1024.1022.9323.67870
7/29/201524.1724.1724.1724.170
7/28/201524.1124.1724.1124.171,445
7/27/201524.0024.0024.0024.000
7/24/201524.0024.0024.0024.00270
7/23/201524.2924.2924.2924.290
7/22/201524.0424.2924.0424.29208
7/21/201524.0524.0524.0524.05552
7/20/201525.4325.4325.4325.430
Trading Center