$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
3/15/201325.2925.2925.2825.28487
3/14/201325.2825.2825.2825.280
3/13/201325.4825.5725.2825.282,890
3/12/201326.0426.0426.0426.040
3/11/201326.0426.0426.0426.040
3/8/201326.1026.1025.9526.04600
3/7/201326.1626.1626.1626.16100
3/6/201326.2526.2525.9726.104,880
3/5/201326.0026.2526.0026.253,191
3/4/201325.7225.7925.7225.79500
3/1/201326.0426.1425.9926.012,210
2/28/201326.0826.0826.0826.08400
2/27/201326.1526.1526.1326.152,708
2/26/201325.8825.8925.8825.89200
2/25/201326.0026.0025.9425.94450
2/22/201325.9525.9525.9525.950
2/21/201325.9525.9525.9525.950
2/20/201325.9525.9525.9525.950
2/19/201325.9925.9925.9525.95300
2/15/201325.7125.7125.7125.711,925
2/14/201325.6425.6425.6425.64200
2/13/201325.3925.6225.3925.621,840
2/12/201325.0525.1925.0425.162,020
2/11/201325.0625.0625.0625.060
2/8/201325.0525.1025.0525.064,200
2/7/201325.0725.0725.0725.070
2/6/201325.0725.0725.0225.073,620
2/5/201325.2525.2525.2525.250
2/4/201325.2525.2525.2525.250
2/1/201325.1225.2525.1225.252,200
1/31/201325.2325.3425.2325.343,300
1/30/201325.4925.4925.2225.226,700
1/29/201325.3125.5125.3125.511,900
1/28/201325.3225.3525.3025.303,200
1/25/201325.6125.6125.6025.60500
1/24/201326.0526.0526.0526.05250
1/23/201326.4826.4826.4826.480
1/22/201326.4626.5526.4526.481,100
1/18/201326.5726.5726.5726.570
1/17/201326.4726.6026.4626.5713,879
1/16/201326.3126.3326.3126.315,200
1/15/201326.5026.5326.3826.381,423
1/14/201326.7826.9026.7526.75889
1/11/201326.8026.8026.6226.652,459
1/10/201326.6426.8426.6426.84940
1/9/201326.6626.6626.6626.66565
1/8/201326.5226.5926.5026.507,700
1/7/201327.0527.0526.6726.8320,750
1/4/201326.8227.1926.7427.192,600
1/3/201327.2227.2227.2227.22100
1/2/201327.4527.4527.4527.45200
12/31/201226.9626.9626.8326.83200
12/28/201226.6726.8126.6726.812,000
12/27/201226.6226.6226.3026.442,400
12/26/201226.6026.7726.6026.751,016
12/24/201227.3227.3226.3326.522,250
12/21/201226.4226.4226.4026.40500
12/20/201226.3326.3726.2426.244,200
12/19/201226.3126.5526.3126.555,100
12/18/201226.2926.4926.2026.496,550
12/17/201225.9526.2725.9526.1511,565
12/14/201225.8225.8225.7925.802,180
12/13/201225.6725.6725.6725.670
12/12/201225.6725.6725.6725.670
12/11/201225.7825.7825.6725.67310
12/10/201225.5425.5425.5425.540
12/7/201225.5425.5425.5425.540
12/6/201225.6625.7125.4925.541,764
12/5/201225.6425.6425.6425.640
12/4/201225.6425.6425.6425.640
12/3/201225.6425.6425.6425.640
11/30/201225.6425.6425.6425.640
11/29/201225.5625.6425.5625.64756
11/28/201225.4625.4625.4625.460
11/27/201225.4625.4625.4625.460
11/26/201225.4625.4625.4625.460
11/23/201225.4625.4625.4625.46100
11/21/201225.9525.9525.3225.421,546
11/20/201224.9825.2124.9825.211,200
11/19/201224.5224.5224.5224.520
11/16/201224.5424.5824.5224.523,780
11/15/201224.7024.7024.7024.700
11/14/201225.1025.1024.7024.705,020
11/13/201225.1925.1925.1025.10460
11/12/201225.2125.4025.2125.40300
11/9/201225.1225.3324.9025.3327,484
11/8/201225.1725.1724.9224.923,320
11/7/201225.3125.3524.9625.003,508
11/6/201225.3725.3725.3725.37100
11/5/201224.8524.8724.8524.87282
11/2/201225.1025.1024.9124.911,360
11/1/201225.3525.3524.9824.981,550
10/31/201225.6025.6125.1025.352,740
10/26/201224.4824.4824.4824.480
10/25/201224.4824.4824.4824.480
10/24/201224.4824.4824.4824.480
10/23/201224.4824.4824.4824.480
10/22/201224.4824.4824.4824.480
10/19/201224.4824.4824.4824.48440
10/18/201224.4624.4624.4624.460
  • Showing 401-500 of 876 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 9
  • >>
Trading Center