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 (%)
Dec 30, 2016 21.84 21.84 21.84 0 -0.10(-0.46%)
Dec 29, 2016 21.93 21.96 21.89 21.94 20,596 -0.03(-0.14%)
Dec 28, 2016 21.98 22.01 21.87 21.97 3,263 -0.15(-0.68%)
Dec 27, 2016 21.88 22.12 21.85 22.12 12,253 +0.03(+0.14%)
Dec 23, 2016 22.09 22.09 22.09 0 +0.33(+1.52%)
Dec 22, 2016 21.76 21.99 21.68 21.76 13,533 -0.30(-1.38%)
Dec 21, 2016 22.15 22.19 22.02 22.07 125,311 -0.17(-0.79%)
Dec 20, 2016 22.20 22.45 22.08 22.24 551,290 +0.04(+0.18%)
Dec 19, 2016 22.09 22.52 22.09 22.20 13,586 -0.10(-0.45%)
Dec 16, 2016 22.17 22.55 22.17 22.30 19,018 -0.30(-1.33%)
Dec 15, 2016 22.59 22.69 22.47 22.60 7,074 +0.25(+1.12%)
Dec 14, 2016 22.72 23.32 22.26 22.35 71,944 -0.59(-2.57%)
Dec 13, 2016 22.70 23.41 22.70 22.94 23,809 +0.27(+1.19%)
Dec 12, 2016 22.64 23.01 22.61 22.67 20,258 +0.01(+0.04%)
Dec 09, 2016 22.60 22.84 22.60 22.66 19,313 -0.20(-0.87%)
Dec 08, 2016 22.71 22.86 22.70 22.86 7,873 +0.25(+1.11%)
Dec 07, 2016 22.32 22.65 22.28 22.61 14,985 +0.18(+0.80%)
Dec 06, 2016 22.73 22.73 22.13 22.43 1,975 +0.22(+0.99%)
Dec 05, 2016 22.27 22.29 22.09 22.21 5,698 +0.07(+0.32%)
Dec 02, 2016 21.89 22.31 21.88 22.14 14,211 -0.01(-0.05%)
Dec 01, 2016 22.15 22.16 22.02 22.15 6,230 +0.36(+1.64%)
Nov 30, 2016 22.44 22.44 21.76 21.79 5,851 -0.35(-1.57%)
Nov 29, 2016 21.94 22.37 21.94 22.14 17,157 +0.21(+0.96%)
Nov 28, 2016 21.97 22.12 21.88 21.93 3,218 -0.06(-0.27%)
Nov 25, 2016 21.83 22.04 21.83 21.99 1,577 -0.14(-0.63%)
Nov 23, 2016 22.13 22.13 22.13 0 -0.04(-0.18%)
Nov 22, 2016 22.01 22.33 21.99 22.17 32,860 +0.37(+1.70%)
Nov 21, 2016 21.70 21.88 21.70 21.80 3,316 +0.07(+0.32%)
Nov 18, 2016 21.68 21.95 21.68 21.73 6,753 -0.14(-0.65%)
Nov 17, 2016 22.11 22.11 21.83 21.87 3,161 -0.27(-1.24%)
Nov 16, 2016 21.87 22.28 21.79 22.15 39,162 +0.26(+1.17%)
Nov 15, 2016 21.86 22.50 21.78 21.89 10,565 -0.17(-0.79%)
Nov 14, 2016 21.90 22.17 21.90 22.06 767 -0.19(-0.84%)
Nov 11, 2016 22.15 22.28 21.91 22.25 27,960 +0.11(+0.50%)
Nov 10, 2016 22.68 22.11 22.14 13,881 -0.77(-3.34%)
Nov 09, 2016 22.69 22.91 22.54 22.91 2,648 -0.60(-2.57%)
Nov 08, 2016 23.39 23.71 23.35 23.51 10,364 +0.30(+1.29%)
Nov 07, 2016 22.85 23.35 22.85 23.21 23,831 +0.40(+1.75%)
Nov 04, 2016 22.62 23.15 22.62 22.81 29,240 +0.00(+0.00%)
Nov 03, 2016 22.90 22.98 22.61 22.81 8,644 +0.20(+0.88%)
Nov 02, 2016 23.41 23.59 22.50 22.61 178,015 -0.27(-1.19%)
Nov 01, 2016 22.86 22.93 22.69 22.88 50,914 +0.07(+0.32%)
Oct 31, 2016 22.55 23.11 22.55 22.81 37,512 -0.19(-0.83%)
Oct 28, 2016 23.08 23.22 22.95 23.00 18,925 -0.13(-0.56%)
Oct 27, 2016 23.40 23.46 23.13 23.13 15,778 -0.22(-0.94%)
Oct 26, 2016 23.39 23.81 23.30 23.35 25,848 -0.50(-2.09%)
Oct 25, 2016 23.68 24.01 23.65 23.85 33,793 -0.25(-1.02%)
Oct 24, 2016 23.76 24.13 23.64 24.09 30,642 +0.47(+1.99%)
Oct 21, 2016 23.48 23.80 23.41 23.62 17,671 +0.05(+0.22%)
Oct 20, 2016 23.77 24.00 23.57 23.57 27,612 -0.28(-1.17%)
Oct 19, 2016 23.80 24.05 23.80 23.85 15,883 -0.03(-0.13%)
Oct 18, 2016 23.72 24.04 23.72 23.88 14,285 +0.52(+2.23%)
Oct 17, 2016 23.31 23.43 23.31 23.36 3,227 +0.01(+0.04%)
Oct 14, 2016 23.43 23.60 23.34 23.35 1,084 -0.10(-0.43%)
Oct 13, 2016 23.55 23.65 23.25 23.45 1,510 -0.35(-1.47%)
Oct 12, 2016 24.16 24.16 23.80 23.80 16,689 +0.11(+0.46%)
Oct 11, 2016 23.92 24.05 23.68 23.69 40,180 -0.44(-1.82%)
Oct 10, 2016 24.07 24.37 24.07 24.13 2,625 +0.36(+1.51%)
Oct 07, 2016 23.85 23.97 23.68 23.77 3,413 -0.23(-0.96%)
Oct 06, 2016 23.86 24.42 23.72 24.00 17,266 -0.25(-1.03%)
Oct 05, 2016 24.24 24.46 24.24 24.25 4,051 -0.28(-1.14%)
Oct 04, 2016 24.42 24.57 24.27 24.53 2,333 -0.47(-1.87%)
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.