$22.65 +0.04 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Jan. 20, 2017 | 09:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FKO historical data

Date Open High Low Close Volume
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
7/15/201525.4325.4325.4325.43338
7/14/201524.1724.1724.1724.17150
7/13/201524.1324.1324.1324.130
7/10/201524.1324.1324.1324.13104
7/9/201525.0325.0325.0325.03295
7/8/201524.3624.3624.3624.36339
7/7/201524.7324.8123.1324.811,453
7/6/201526.0026.0025.2225.221,544
7/2/201526.1026.1025.9025.901,100
7/1/201531.6334.7826.0927.003,691
6/30/201525.6225.6225.6225.620
6/29/201526.6926.6925.6225.62406
6/26/201527.6427.6427.6427.64298
6/25/201526.6926.6926.6926.69101
6/24/201527.3827.3827.3827.38363
6/23/201527.1028.8127.1028.812,400
6/22/201525.6625.6625.6625.660
6/19/201526.7226.7226.7226.720
6/18/201525.6326.7225.6326.72472
6/17/201525.0425.0425.0425.040
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center