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 29, 2017 29.54 29.54 29.54 0 +0.27(+0.92%)
Dec 28, 2017 29.29 29.29 29.27 29.27 1,400 +0.43(+1.49%)
Dec 27, 2017 28.84 28.84 28.84 28.84 101 +0.17(+0.59%)
Dec 26, 2017 28.72 28.79 28.67 28.67 3,400 -0.02(-0.07%)
Dec 22, 2017 28.84 28.87 28.69 28.69 712 +0.11(+0.37%)
Dec 21, 2017 28.82 28.82 28.58 28.58 681 -0.33(-1.13%)
Dec 20, 2017 28.92 28.92 28.85 28.91 1,156 +0.16(+0.56%)
Dec 19, 2017 28.88 28.88 28.71 28.75 828 -0.18(-0.62%)
Dec 18, 2017 28.89 28.93 28.89 28.93 513 +0.17(+0.59%)
Dec 14, 2017 28.76 28.76 28.76 0 +0.08(+0.28%)
Dec 13, 2017 28.68 28.68 28.68 28.68 100 +0.21(+0.74%)
Dec 12, 2017 28.47 28.47 28.47 28.47 103 -0.28(-0.97%)
Dec 11, 2017 28.75 28.75 28.75 28.75 307 +0.36(+1.27%)
Dec 08, 2017 28.62 28.62 28.39 28.39 9,501 -0.21(-0.73%)
Dec 07, 2017 28.48 28.70 28.48 28.60 3,505 +0.10(+0.35%)
Dec 06, 2017 28.82 28.88 28.48 28.50 1,301 -0.71(-2.43%)
Dec 05, 2017 29.32 29.32 29.21 29.21 1,200 +0.41(+1.42%)
Dec 04, 2017 28.76 28.76 28.76 28.80 21,060 +0.13(+0.45%)
Dec 01, 2017 28.67 28.67 28.67 28.67 340 -0.03(-0.09%)
Nov 30, 2017 28.70 28.70 28.69 28.70 1,000 -0.04(-0.15%)
Nov 29, 2017 28.93 28.93 28.74 28.74 738 -0.05(-0.17%)
Nov 28, 2017 29.01 29.17 28.79 28.79 7,060 +0.17(+0.59%)
Nov 27, 2017 29.21 29.21 28.62 28.62 4,600 -0.75(-2.55%)
Nov 24, 2017 29.30 29.37 29.30 29.37 808 +0.34(+1.17%)
Nov 22, 2017 28.78 29.10 28.78 29.03 8,980 +0.37(+1.29%)
Nov 20, 2017 28.66 28.66 28.66 0 +0.27(+0.95%)
Nov 17, 2017 28.28 28.39 28.08 28.39 11,208 +0.81(+2.94%)
Nov 13, 2017 27.58 27.58 27.58 0 -0.41(-1.46%)
Nov 09, 2017 27.99 27.99 27.99 0 -0.24(-0.85%)
Nov 08, 2017 28.51 28.51 28.23 28.23 607 -0.10(-0.37%)
Nov 06, 2017 28.33 28.33 28.33 0 -0.07(-0.23%)
Nov 03, 2017 28.52 28.52 28.33 28.40 700 -0.07(-0.25%)
Nov 01, 2017 28.47 28.47 28.47 0 +0.35(+1.24%)
Oct 31, 2017 27.89 28.12 27.89 28.12 1,740 +0.75(+2.75%)
Oct 30, 2017 27.45 27.45 27.37 27.37 487 -0.22(-0.80%)
Oct 26, 2017 27.59 27.59 27.59 0 -0.05(-0.17%)
Oct 23, 2017 27.64 27.64 27.64 1 +0.23(+0.84%)
Oct 17, 2017 27.41 27.41 27.41 0 -0.15(-0.54%)
Oct 16, 2017 27.74 27.74 27.56 27.56 438 -0.18(-0.65%)
Oct 13, 2017 27.74 27.74 27.74 27.74 377 +0.21(+0.76%)
Oct 12, 2017 27.53 27.53 27.53 27.53 200 +0.20(+0.73%)
Oct 11, 2017 27.18 27.33 27.18 27.33 732 +0.22(+0.81%)
Oct 10, 2017 27.13 27.14 27.06 27.11 624 +0.28(+1.04%)
Oct 09, 2017 26.82 26.83 26.68 26.83 2,194 -0.08(-0.30%)
Oct 06, 2017 26.91 26.91 26.91 26.91 239 +0.11(+0.41%)
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.