$22.89 0.00 (%) FstTr ET AlDx2 Shs First Trust South Korea AphaDEX Fund - NASDAQ

Jun. 22, 2016 | 04:00 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
11/18/201425.2425.2825.2425.28300
11/17/201424.7624.7624.7624.76100
11/14/201425.0025.0024.7124.71526
11/13/201425.2925.2925.2925.29168
11/12/201425.4925.4925.4925.49398
11/11/201425.3925.4925.3925.49204
11/10/201425.3225.3225.3225.320
11/7/201425.3225.3225.3225.32100
11/6/201425.4525.4525.4525.45100
11/5/201425.3025.4325.3025.43280
11/4/201425.6525.6525.5625.56593
11/3/201425.7225.8825.5625.561,405
10/31/201425.9525.9525.8625.861,180
10/30/201426.8326.8526.4726.531,100
10/29/201426.9626.9626.9626.960
10/28/201426.7426.7426.7426.740
10/27/201426.7426.7426.7426.74500
10/24/201427.0927.0927.0927.090
10/23/201427.0227.0926.8827.0916,730
10/22/201426.8827.0126.8827.0113,164
10/21/201426.4826.4826.4826.480
10/20/201426.3326.4826.2926.48809
10/17/201426.0226.0226.0226.020
10/16/201425.9225.9225.9225.920
10/15/201425.9325.9325.9325.930
10/14/201426.0726.0726.0726.070
10/13/201426.1826.1826.1826.180
10/10/201426.2426.2626.1526.186,310
10/9/201426.9826.9826.6926.763,324
10/8/201426.7226.7226.7226.72100
10/7/201426.7626.7626.7626.76100
10/6/201427.2027.2027.2027.200
10/3/201427.2027.2027.2027.20106
10/2/201427.3027.3027.2027.20229
10/1/201427.1327.1327.1127.11991
9/30/201427.6727.6727.6627.663,402
9/29/201427.9727.9727.9127.928,400
9/26/201428.4728.4728.4728.470
9/25/201428.5928.5928.5928.590
9/24/201428.1828.1828.1828.180
9/23/201428.1028.1028.1028.100
9/22/201428.4728.4728.4728.470
9/19/201428.5128.5128.4628.471,762
9/18/201428.4228.4228.4228.42100
9/17/201428.7328.7328.6828.681,992
9/16/201428.3328.8828.3328.761,735
9/15/201428.5128.5228.4228.421,432
9/12/201428.3028.5128.3028.491,226
9/11/201428.4128.4628.4128.46402
9/10/201428.4428.5528.3928.545,919
9/9/201428.5228.6028.4428.4610,386
9/8/201428.8828.8828.7628.769,978
9/5/201428.8728.9328.8728.93564
9/4/201429.1729.2729.0229.0210,964
9/3/201429.3429.3729.3329.367,050
9/2/201429.4129.4129.4129.41291
8/29/201429.5429.5429.5429.540
8/28/201429.3729.5429.3729.541,467
8/27/201429.5629.5629.5629.560
8/26/201429.3329.3329.3329.330
8/25/201429.3729.3829.3329.334,800
8/22/201429.1229.1329.0229.133,150
8/21/201428.9329.0128.8428.9912,776
8/20/201429.2329.2329.2329.230
8/19/201429.0829.2329.0429.2315,366
8/18/201428.9728.9928.9528.9915,228
8/15/201428.9028.9028.9028.90409
8/14/201428.7228.9128.7228.91548
8/13/201428.3228.3228.3228.32445
8/12/201427.8127.8127.8127.81368
8/11/201427.7627.7627.7627.760
8/8/201427.7627.7627.7627.76100
8/7/201427.8127.8127.4527.634,183
8/6/201427.9127.9127.9127.91129
8/5/201427.7627.7927.5027.5515,602
8/4/201427.3727.3727.3727.370
8/1/201427.3727.3727.3727.370
7/31/201427.3827.4327.3727.371,246
7/30/201427.5927.7027.5027.705,100
7/29/201427.2727.3527.2227.334,400
7/28/201427.1727.3427.1727.3318,460
7/25/201426.9327.0726.9026.9327,888
7/24/201426.6926.8726.6826.7640,979
7/23/201426.9027.0326.9026.9412,651
7/22/201427.0927.1327.0827.093,318
7/21/201426.8826.9126.8626.862,224
7/18/201426.8726.8726.8726.87351
7/17/201426.6926.8426.6926.723,125
7/16/201426.8426.8526.7926.792,425
7/15/201426.8926.8926.8926.89370
7/14/201427.2027.2027.1527.151,870
7/11/201427.1127.1127.1127.110
7/10/201427.1927.1927.1127.112,743
7/9/201427.3527.3527.3527.350
7/8/201427.3527.3527.3527.351,620
7/7/201427.6727.7227.4927.501,204
7/3/201427.9727.9727.9727.970
7/2/201427.9727.9727.9727.97220
7/1/201427.6327.6527.6327.652,565
6/30/201427.6427.6427.6427.64100
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center