Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Korea Alphadex Fund FT (NQ: FKO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.96 19.96 19.96 3 +0.00(+0.00%)
Oct 24, 2019 19.96 19.96 19.96 0 +0.00(+0.00%)
Oct 23, 2019 19.96 19.96 19.96 50 +0.00(+0.00%)
Oct 22, 2019 19.96 19.96 19.96 71 +0.00(+0.00%)
Oct 21, 2019 20.05 20.05 19.96 19.96 700 +0.12(+0.60%)
Oct 18, 2019 19.84 19.84 19.84 19.84 300 -0.14(-0.71%)
Oct 17, 2019 20.06 20.06 19.98 19.98 900 +0.09(+0.45%)
Oct 15, 2019 19.89 19.89 19.89 0 +0.01(+0.06%)
Oct 14, 2019 19.81 19.94 19.81 19.88 14,629 +0.02(+0.13%)
Oct 11, 2019 19.72 19.95 19.71 19.86 19,600 +0.34(+1.72%)
Oct 10, 2019 19.30 19.73 19.30 19.52 21,852 +0.17(+0.88%)
Oct 09, 2019 19.33 19.46 19.33 19.35 1,657 -0.01(-0.05%)
Oct 08, 2019 19.37 19.37 19.36 19.36 339 +0.04(+0.18%)
Oct 07, 2019 19.32 19.32 19.32 19.32 300 -0.00(-0.03%)
Oct 04, 2019 19.27 19.33 19.23 19.33 500 +0.00(+0.00%)
Oct 03, 2019 19.25 19.39 19.21 19.33 1,216 +0.10(+0.52%)
Oct 02, 2019 19.25 19.25 19.17 19.23 1,217 -0.39(-2.01%)
Oct 01, 2019 19.69 19.69 19.62 19.62 1,265 -0.08(-0.39%)
Sep 30, 2019 19.76 19.76 19.70 19.70 1,073 +0.15(+0.78%)
Sep 27, 2019 19.70 19.70 19.55 19.55 600 -0.48(-2.41%)
Sep 26, 2019 20.05 20.05 19.97 20.03 1,700 +0.16(+0.81%)
Sep 25, 2019 19.84 19.87 19.84 19.87 601 -0.34(-1.67%)
Sep 24, 2019 20.37 20.37 20.08 20.21 1,630 -0.12(-0.59%)
Sep 23, 2019 20.33 20.33 20.33 20.33 116 -0.13(-0.64%)
Sep 20, 2019 20.46 20.46 20.46 20.46 1,100 +0.06(+0.30%)
Sep 18, 2019 20.40 20.40 20.40 0 +0.20(+0.99%)
Sep 17, 2019 20.20 20.20 20.20 1 +0.00(+0.00%)
Sep 13, 2019 20.20 20.20 20.20 0 +0.00(+0.00%)
Sep 12, 2019 20.14 20.21 20.08 20.20 14,721 +0.40(+2.02%)
Sep 11, 2019 19.79 20.09 19.67 19.80 23,645 +0.25(+1.28%)
Sep 10, 2019 19.68 19.68 19.55 19.55 676 +0.19(+0.98%)
Sep 09, 2019 19.36 19.36 19.36 2 +0.00(+0.00%)
Sep 06, 2019 19.45 19.45 19.36 19.36 600 +0.20(+1.07%)
Sep 05, 2019 19.16 19.16 19.16 1 +0.00(+0.00%)
Sep 04, 2019 19.15 19.16 19.15 19.16 500 +0.41(+2.16%)
Sep 03, 2019 18.78 18.78 18.75 18.75 665 -0.07(-0.35%)
Aug 29, 2019 18.82 18.82 18.82 0 +0.01(+0.07%)
Aug 28, 2019 18.76 18.80 18.76 18.80 214 +0.01(+0.06%)
Aug 22, 2019 18.79 18.79 18.79 0 -0.19(-1.00%)
Aug 21, 2019 18.98 18.98 18.98 18 +0.00(+0.00%)
Aug 20, 2019 19.03 19.03 18.98 18.98 204 +0.14(+0.74%)
Aug 19, 2019 18.84 18.84 18.84 122 +0.00(+0.00%)
Aug 16, 2019 18.84 18.84 18.84 18.84 100 +0.34(+1.84%)
Aug 15, 2019 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 14, 2019 18.50 18.50 18.39 18.50 3,632 -0.36(-1.93%)
Aug 13, 2019 18.88 18.88 18.86 18.86 590 +0.10(+0.56%)
Aug 12, 2019 18.76 18.76 18.76 65 +0.00(+0.00%)
Aug 09, 2019 18.76 18.76 18.76 85 +0.00(+0.00%)
Aug 08, 2019 18.74 18.76 18.74 18.76 1,258 +0.26(+1.41%)
Aug 07, 2019 18.52 18.52 18.50 18.50 601 -0.18(-0.94%)
Aug 06, 2019 18.70 18.79 18.55 18.68 29,085 +0.09(+0.46%)
Aug 05, 2019 18.69 18.69 18.54 18.59 3,247 -0.75(-3.88%)
Aug 02, 2019 19.50 19.55 19.34 19.34 600 -0.31(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.