$26.74 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Oct. 27, 2014 | 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
1/9/201426.8026.8026.8026.802
1/8/201426.8026.8026.8026.80601
1/7/201427.0527.0826.8527.082,426
1/6/201427.0727.0726.7226.722,412
1/3/201426.9227.0826.9226.9920,436
1/2/201427.6727.6727.3027.405,434
12/31/201328.4128.4128.2028.203,657
12/30/201328.1528.1528.0428.081,341
12/27/201327.8628.0127.7928.014,062
12/26/201327.3327.3327.3327.3350
12/24/201327.3327.5927.3027.3310,945
12/23/201327.2027.2027.1527.15828
12/20/201327.1527.2226.9526.9512,868
12/19/201326.9627.1526.8627.15898
12/18/201327.3427.6627.2627.662,803
12/17/201327.1727.4227.1727.371,627
12/16/201327.3927.3927.3927.39101
12/13/201327.1527.1527.1527.15248
12/12/201326.7426.7426.7426.740
12/11/201327.0927.0926.9027.024,511
12/10/201327.3527.4327.3527.351,536
12/9/201327.3527.3527.3527.35380
12/6/201327.3027.3027.3027.30600
12/5/201326.7326.7326.7326.73109
12/4/201327.1127.1126.9126.981,461
12/3/201327.3327.3327.0527.0629,013
12/2/201327.8527.8527.4127.423,223
11/29/201327.6127.6127.6127.61123
11/27/201327.6527.6527.5827.61790
11/26/201327.3027.4527.3027.45950
11/25/201327.5327.5327.0427.0418,408
11/22/201327.1127.1127.1127.110
11/21/201327.1127.1127.1127.11347
11/20/201327.3527.3527.3527.350
11/19/201327.3527.3527.3527.350
11/18/201327.3527.3527.3527.35300
11/15/201326.5726.5726.5726.570
11/14/201326.6426.6426.5726.57690
11/13/201326.8026.8026.8026.800
11/12/201326.8026.8026.8026.80171
11/11/201326.7726.7726.7726.77109
11/8/201327.0027.0026.7826.832,047
11/7/201327.3627.3627.0627.06900
11/6/201328.0028.0027.5227.52200
11/5/201327.3627.3627.1727.22650
11/4/201327.2627.3027.1727.1739,440
11/1/201327.6227.6227.6227.620
10/31/201327.7027.7027.6227.62900
10/30/201327.8527.9527.8527.95800
10/29/201327.7927.7927.7927.790
10/28/201327.9027.9027.7927.79273
10/25/201327.2527.6827.2527.612,934
10/24/201327.5327.5327.5327.53310
10/23/201327.5727.8027.5727.80750
10/22/201328.5128.5128.1728.171,050
10/21/201328.3528.3528.3228.322,057
10/18/201328.3828.4128.3028.30500
10/17/201327.1127.6627.1127.661,746
10/16/201327.4927.4927.4927.49170
10/15/201327.5527.6027.5527.57800
10/14/201327.1827.7527.1827.351,828
10/11/201327.3027.5027.2827.463,900
10/10/201326.6727.0726.6727.057,300
10/9/201326.7226.7226.6726.671,400
10/8/201326.5026.8426.5026.841,700
10/7/201326.5526.5926.5326.591,151
10/4/201326.9626.9626.7526.76700
10/3/201326.9226.9226.9226.920
10/2/201326.8026.9226.8026.9231,136
10/1/201326.6426.6426.6426.640
9/30/201326.6426.6426.6426.640
9/27/201326.6426.6426.6426.64100
9/26/201327.1427.1427.1427.140
9/25/201327.1427.1427.1427.140
9/24/201327.1427.1427.1327.143,500
9/23/201327.2827.2827.2827.28134
9/20/201327.0027.0027.0027.000
9/19/201327.0027.0027.0027.000
9/18/201326.7327.0026.4127.002,010
9/17/201326.4826.6026.4826.602,601
9/16/201326.9526.9526.8826.88210
9/13/201326.3226.3226.3226.32500
9/12/201326.3626.4426.3626.43400
9/11/201327.0227.0626.6426.6627,447
9/10/201326.7426.8026.5926.596,296
9/9/201326.5926.8026.3226.4127,027
9/6/201326.5426.7526.4426.482,958
9/5/201325.9125.9125.6125.656,500
9/4/201325.4525.4525.4525.45500
9/3/201324.7724.7724.7724.770
8/30/201324.7724.7724.7724.77261
8/29/201324.8824.8824.8824.88400
8/28/201324.0024.0024.0024.000
8/27/201324.1524.1824.0024.001,300
8/26/201324.5224.5224.5224.52600
8/23/201324.1024.2624.0124.106,100
8/22/201323.8223.8223.8223.82200
8/21/201324.0024.0023.8823.881,644
8/20/201324.6924.6924.6924.690
8/19/201324.8924.8924.6524.69744
  • Showing 201-300 of 883 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center