$22.66 -0.20 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Dec. 9, 2016 | 03:55 PM

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
5/7/201527.2027.2027.2027.200
5/6/201527.3027.4027.2027.202,543
5/5/201527.3927.3927.2127.252,194
5/4/201527.6127.6127.6127.61567
5/1/201527.3027.5227.3027.526,057
4/30/201527.1827.2227.1627.1920,848
4/29/201527.5027.6527.2627.301,612
4/28/201527.7527.7627.7427.75954
4/27/201526.8226.8226.8226.820
4/24/201526.8226.8226.8226.82213
4/23/201527.2727.2727.2727.27149
4/22/201526.8126.8126.8126.81400
4/21/201526.7426.7526.3426.634,025
4/20/201527.0027.0927.0027.092,426
4/17/201526.1126.1126.1126.110
4/16/201526.2126.2126.1126.11389
4/15/201525.5025.5025.5025.50103
4/14/201525.2125.2125.2125.21354
4/13/201525.0525.0525.0525.05765
4/10/201524.9924.9924.9924.990
4/9/201524.9924.9924.9924.99247
4/8/201525.0625.0625.0625.06198
4/7/201524.9824.9824.7824.78625
4/6/201524.4824.4824.4824.480
4/2/201524.4924.4924.4824.48806
4/1/201524.7724.7724.7724.77166
3/31/201524.1224.1224.1224.120
3/30/201524.0724.0724.0724.070
3/27/201523.7923.7923.7923.790
3/26/201524.1224.1224.1224.120
3/25/201524.7024.7024.7024.700
3/24/201524.7724.7724.7724.770
3/23/201525.4225.4224.7724.77578
3/20/201524.2124.2124.2124.210
3/19/201524.1724.1724.1724.170
3/18/201524.1724.1724.1724.17200
3/17/201524.0524.0724.0424.071,009
3/16/201523.5623.5623.5623.56252
3/13/201523.3723.3723.3723.370
3/11/201523.3023.3023.3023.300
3/10/201523.7923.7923.7923.790
3/9/201523.9823.9823.9823.980
3/6/201524.1924.1924.1924.190
3/5/201524.1424.1424.1424.140
3/4/201524.6024.6024.6024.600
3/3/201524.6024.6024.6024.60213
3/2/201524.7724.7724.7724.770
2/27/201524.8524.8524.7724.77220
2/26/201524.9524.9524.9524.950
2/25/201524.6724.9524.6724.95339
2/24/201524.7924.7924.7924.790
2/23/201524.7924.7924.7924.79350
2/20/201524.3124.3124.3124.31100
2/19/201524.3824.4424.3824.44376
2/18/201524.3424.3424.3424.34264
2/17/201524.9824.9824.9824.980
2/13/201524.4024.9824.4024.981,900
2/12/201524.4024.4024.4024.40100
2/11/201524.1724.2724.1724.27647
2/10/201524.3124.3124.3124.310
2/9/201524.3724.3724.3724.370
2/6/201524.7724.7724.7724.770
2/5/201525.0425.0425.0425.040
2/4/201524.9525.0424.9525.04303
2/3/201524.4124.6524.4124.631,413
2/2/201524.1424.1424.1424.14100
1/30/201524.2024.2024.2024.20100
1/29/201524.3924.3924.3924.39108
1/28/201524.8924.8924.5724.60448
1/27/201524.4124.9824.4124.98572
1/26/201524.6624.7224.5824.594,444
1/23/201524.6424.9024.5824.901,010
1/22/201524.6324.8324.6324.829,748
1/21/201524.3724.5524.3724.551,056
1/20/201524.2424.2424.2424.24125
1/16/201524.2124.4224.2124.411,612
1/15/201524.6124.6324.6124.612,100
1/14/201524.1724.5824.1624.493,471
1/13/201525.4425.4424.8124.874,610
1/12/201524.7024.7124.6924.693,243
1/9/201524.4224.4224.4224.42100
1/8/201524.3124.3324.2524.316,600
1/6/201523.8823.8823.7723.79447
1/5/201523.8223.8223.6023.669,551
1/2/201523.9523.9523.9523.95270
12/31/201424.2724.2724.2724.27150
12/30/201424.0824.0823.9023.962,210
12/29/201424.4524.4524.4524.450
12/26/201424.5324.5324.4524.45289
12/24/201424.2024.2024.2024.200
12/23/201424.2724.3124.2024.201,837
12/22/201424.3924.3924.3924.39400
12/19/201423.9123.9123.9123.910
12/18/201424.1924.1923.9123.91622
12/17/201424.3124.3124.3024.304,280
12/16/201424.2424.3024.2424.29350
12/15/201424.1424.2024.1424.20400
12/12/201423.9024.1023.9024.10311
12/11/201423.9924.0423.9924.04481
12/10/201424.4824.4824.4824.480
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center