$26.48 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NYSEARCA

Oct. 20, 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
8/7/201324.3424.3424.3424.340
8/6/201324.5624.5624.3424.34232
8/5/201324.8824.8824.8824.88296
8/2/201324.9924.9924.6224.621,500
8/1/201324.6624.6624.6624.66275
7/31/201324.5524.5524.4024.461,086
7/30/201324.2924.2924.2424.24400
7/29/201324.5524.5524.5524.550
7/26/201324.5524.5524.5024.551,900
7/25/201324.0924.2224.0924.151,090
7/24/201324.4324.4324.4324.430
7/23/201324.4324.4324.4324.43208
7/22/201324.0024.0024.0024.00100
7/19/201324.0024.0024.0024.00100
7/18/201323.9423.9423.9123.91800
7/17/201323.9024.0923.8724.0623,708
7/16/201323.7823.8923.6623.8016,092
7/15/201323.9724.0023.8423.902,160
7/12/201323.7723.7723.7723.770
7/11/201323.6023.8523.6023.772,900
7/10/201322.7122.7122.7122.71715
7/9/201322.8423.1322.8423.13900
7/8/201322.9022.9022.9022.90200
7/5/201322.5422.5422.3522.4026,755
7/3/201322.5522.5522.5522.55200
7/2/201323.0623.0623.0623.060
7/1/201323.0623.0623.0123.06600
6/28/201322.5422.5422.5422.54500
6/27/201322.6022.6022.4022.40202
6/26/201321.7021.9421.7021.942,100
6/25/201321.8421.8421.6521.65200
6/24/201321.4721.4721.4721.47200
6/21/201322.0522.0521.9021.90495
6/20/201323.6523.6523.6523.650
6/19/201323.6523.6523.6523.65662
6/18/201323.6523.8123.6523.79540
6/17/201323.6023.6023.6023.600
6/14/201323.6023.6023.6023.60400
6/13/201323.5723.7923.5723.784,226
6/12/201323.8923.8923.7523.75481
6/11/201323.9623.9623.9623.96201
6/10/201324.5724.5724.5724.570
6/7/201324.5724.5724.5724.570
6/6/201324.5724.5724.5724.570
6/5/201324.5724.5724.5724.570
6/4/201324.7424.7424.5724.5723,150
6/3/201324.8524.8824.8524.872,100
5/31/201324.9324.9324.9324.930
5/30/201324.8424.9324.8424.93800
5/29/201324.5824.5824.5824.58100
5/28/201324.9024.9024.6224.62512
5/24/201324.7024.7024.7024.700
5/23/201324.6824.7024.6824.70500
5/22/201324.9524.9524.9524.950
5/21/201324.9524.9524.9524.950
5/20/201324.9524.9524.9524.950
5/17/201324.9524.9524.9524.950
5/16/201324.9524.9524.9524.95200
5/15/201325.0025.0024.9424.99500
5/14/201325.1525.1525.1525.15100
5/13/201325.4325.4325.4325.430
5/10/201325.4325.4325.4325.430
5/9/201325.5625.5625.4325.43600
5/8/201325.4525.5525.4525.55250
5/7/201325.3625.3625.3625.360
5/6/201325.2825.4225.2825.361,300
5/3/201325.1325.1325.1325.13148
5/2/201325.0725.0725.0725.070
5/1/201325.1225.1225.0725.07200
4/30/201325.2125.2125.2125.21400
4/29/201324.6824.6824.6824.68200
4/26/201324.5324.5324.5324.530
4/25/201324.5324.5324.5324.53250
4/24/201323.6723.6723.6723.670
4/23/201323.6723.6723.6723.670
4/22/201323.6723.6723.6723.670
4/19/201323.6723.6723.6723.67300
4/18/201323.3223.3223.3223.32100
4/17/201323.8723.8723.8723.87400
4/16/201324.0024.0824.0024.08800
4/15/201323.6123.6123.3223.411,851
4/12/201323.9623.9623.9623.960
4/11/201323.9623.9623.9623.96100
4/10/201323.7923.8923.7923.89455
4/9/201323.2823.4023.2423.373,400
4/8/201323.2523.3423.2523.25200
4/5/201323.4723.6423.4723.64343
4/4/201324.1924.1924.1924.190
4/3/201324.6024.6024.1924.191,100
4/2/201324.5424.6024.5424.55950
4/1/201324.8024.8324.6824.83600
3/28/201324.9525.2224.9525.021,250
3/27/201324.9725.1524.9525.15738
3/26/201325.0525.0525.0525.05600
3/25/201324.8024.8024.8024.80139
3/22/201324.4524.4524.4524.45145
3/21/201324.4524.5124.4224.421,665
3/20/201324.9724.9824.9724.98858
3/19/201325.1125.1125.0225.08400
3/18/201325.2825.2825.2825.280
  • Showing 301-400 of 876 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 9
  • >>
Trading Center