FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund $29.54

down 0.00


28/8/2014 03:40 PM  |  NYSEARCA : FKO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
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
10/17/201224.4624.4624.4624.460
10/16/201224.4624.4624.4624.460
10/15/201224.4624.4624.4624.460
10/12/201224.4624.4624.4624.460
10/11/201224.4624.4624.4624.460
10/10/201224.4624.4624.4624.460
10/9/201224.6524.6524.4624.46499
10/8/201225.1025.1024.7924.79200
10/5/201224.6524.6524.6524.650
10/4/201224.6524.6524.6524.650
10/3/201224.6524.6524.6524.650
10/2/201224.6524.6524.6524.650
10/1/201224.6524.6524.6524.650
9/28/201224.6524.6524.6524.65300
9/27/201224.3724.6624.3724.662,280
9/26/201224.5424.5424.5424.540
9/25/201224.5424.5424.5424.540
9/24/201224.5424.5424.5424.54200
9/21/201224.8624.8624.7424.805,258
9/20/201224.7824.7824.7824.78200
9/19/201225.0125.0125.0125.01100
9/18/201224.6424.6424.6424.64150
9/17/201224.7024.8624.6924.721,350
9/14/201224.1024.1024.1024.100
9/13/201224.0624.1024.0624.101,400
9/12/201224.1724.2724.0924.2720,701
9/11/201223.9823.9823.9823.980
9/10/201223.9123.9823.9123.98400
9/7/201224.2124.2124.2124.21650
9/6/201223.7124.0623.6124.061,916
9/5/201223.5023.5023.2923.347,900
9/4/201223.5423.6123.5323.577,700
8/31/201223.5323.5323.5023.50334
8/30/201223.6123.6123.6123.610
8/29/201223.6023.6523.6023.611,000
8/28/201223.7123.7123.7123.71200
Trading Center