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 31, 2019 20.81 20.81 20.81 20.81 800 +0.09(+0.46%)
Dec 30, 2019 20.71 20.71 20.71 28 +0.00(+0.00%)
Dec 27, 2019 20.71 20.71 20.71 23 +0.00(+0.00%)
Dec 24, 2019 20.71 20.71 20.71 0 -0.20(-0.96%)
Dec 20, 2019 20.91 20.91 20.91 0 +0.20(+0.99%)
Dec 19, 2019 20.61 20.71 20.61 20.71 1,670 +0.16(+0.75%)
Dec 18, 2019 20.55 20.55 20.55 0 +0.00(+0.00%)
Dec 17, 2019 20.55 20.55 20.55 0 +0.00(+0.00%)
Dec 16, 2019 20.45 20.55 20.45 20.55 1,811 +0.16(+0.79%)
Dec 13, 2019 20.36 20.39 20.34 20.39 3,300 -0.24(-1.14%)
Dec 12, 2019 20.46 20.77 20.45 20.63 10,459 +0.74(+3.75%)
Dec 11, 2019 19.89 19.89 19.89 25 +0.00(+0.00%)
Dec 10, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 09, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 06, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 05, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 04, 2019 19.89 19.89 19.89 13 +0.00(+0.00%)
Dec 03, 2019 19.89 19.89 19.89 12 +0.00(+0.00%)
Dec 02, 2019 19.87 19.89 19.87 19.89 201 -0.49(-2.40%)
Nov 29, 2019 20.38 20.38 20.38 2 +0.00(+0.00%)
Nov 27, 2019 20.16 20.38 20.03 20.38 14,000 +0.14(+0.67%)
Nov 26, 2019 20.24 20.24 20.24 0 +0.00(+0.00%)
Nov 25, 2019 20.24 20.24 20.24 0 +0.00(+0.00%)
Nov 22, 2019 20.24 20.24 20.24 0 +0.00(+0.00%)
Nov 21, 2019 20.24 20.24 20.24 20.24 122 -0.18(-0.88%)
Nov 20, 2019 20.47 20.47 20.42 20.42 414 -0.29(-1.42%)
Nov 19, 2019 20.71 20.71 20.71 30 +0.00(+0.00%)
Nov 18, 2019 20.64 20.71 20.56 20.71 600 +0.36(+1.79%)
Nov 13, 2019 20.35 20.35 20.35 0 -0.14(-0.68%)
Nov 12, 2019 20.49 20.49 20.49 20.49 125 -0.06(-0.29%)
Nov 11, 2019 20.55 20.55 20.55 20.55 151 -0.15(-0.75%)
Nov 08, 2019 20.63 20.70 20.63 20.70 500 -0.05(-0.22%)
Nov 07, 2019 20.72 20.78 20.72 20.75 689 +0.64(+3.18%)
Nov 06, 2019 20.11 20.11 20.11 90 +0.00(+0.00%)
Nov 05, 2019 20.11 20.11 20.11 68 +0.00(+0.00%)
Nov 04, 2019 20.11 20.11 20.11 4 +0.00(+0.00%)
Nov 01, 2019 20.24 20.26 20.01 20.11 2,300 +0.15(+0.75%)
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%)
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.