$25.00 +0.16 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Sep. 23, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
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
7/17/201525.4325.4325.4325.430
7/16/201525.4325.4325.4325.430
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center