$23.92 +0.08 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Aug. 24, 2016 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
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
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
Trading Center