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 (%)
Feb 28, 2020 17.32 17.32 17.13 17.32 200 -0.07(-0.43%)
Feb 27, 2020 17.39 17.54 17.39 17.39 206 -0.18(-1.02%)
Feb 26, 2020 17.41 17.60 17.41 17.57 2,911 -1.14(-6.12%)
Feb 25, 2020 18.72 18.72 18.72 80 +0.00(+0.00%)
Feb 24, 2020 18.72 18.72 18.72 22 +0.00(+0.00%)
Feb 21, 2020 18.72 18.72 18.72 8 +0.00(+0.00%)
Feb 20, 2020 18.72 18.72 18.72 18.72 379 -1.02(-5.17%)
Feb 19, 2020 19.74 19.74 19.74 3 +0.00(+0.00%)
Feb 18, 2020 19.74 19.74 19.74 12 +0.00(+0.00%)
Feb 14, 2020 19.79 19.79 19.74 19.74 600 -0.08(-0.38%)
Feb 13, 2020 19.84 19.84 19.82 19.82 164 -0.16(-0.83%)
Feb 12, 2020 19.98 19.98 19.98 19.98 205 +0.12(+0.63%)
Feb 11, 2020 19.72 19.86 19.72 19.86 131 +0.59(+3.09%)
Feb 10, 2020 19.26 19.26 19.26 19.26 102 -0.14(-0.72%)
Feb 07, 2020 19.40 19.40 19.40 4 +0.00(+0.00%)
Feb 06, 2020 19.40 19.40 19.40 19 +0.00(+0.00%)
Feb 05, 2020 19.40 19.40 19.40 19.40 202 +0.66(+3.52%)
Feb 04, 2020 18.74 18.74 18.74 53 +0.00(+0.00%)
Feb 03, 2020 18.79 18.79 18.70 18.74 15,175 +0.10(+0.54%)
Jan 31, 2020 18.85 18.85 18.63 18.64 14,100 -0.96(-4.90%)
Jan 30, 2020 19.60 19.60 19.60 61 +0.00(+0.00%)
Jan 29, 2020 19.50 19.60 19.50 19.60 180 +0.05(+0.25%)
Jan 28, 2020 19.55 19.55 19.55 19.55 121 -0.65(-3.24%)
Jan 27, 2020 20.20 20.20 20.20 4 +0.00(+0.00%)
Jan 24, 2020 20.20 20.20 20.20 25 +0.00(+0.00%)
Jan 23, 2020 20.23 20.23 20.20 20.20 125 -0.16(-0.76%)
Jan 22, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Jan 21, 2020 20.36 20.36 20.36 20.36 319 -0.21(-1.02%)
Jan 17, 2020 20.57 20.57 20.57 0 +0.00(+0.00%)
Jan 16, 2020 20.57 20.57 20.57 0 +0.00(+0.00%)
Jan 15, 2020 20.57 20.57 20.57 1 +0.00(+0.00%)
Jan 14, 2020 20.71 20.71 20.57 20.57 10,200 +0.23(+1.11%)
Jan 13, 2020 20.34 20.34 20.34 0 +0.00(+0.00%)
Jan 10, 2020 20.34 20.34 20.34 0 +0.00(+0.00%)
Jan 09, 2020 20.34 20.34 20.34 5 +0.00(+0.00%)
Jan 08, 2020 20.28 20.34 20.28 20.34 141 -0.18(-0.85%)
Jan 07, 2020 20.52 20.52 20.52 1 +0.00(+0.00%)
Jan 06, 2020 20.52 20.52 20.52 5 +0.00(+0.00%)
Jan 03, 2020 20.57 20.57 20.29 20.52 1,400 -0.29(-1.39%)
Jan 02, 2020 20.81 20.81 20.81 15 +0.00(+0.00%)
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%)
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.