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 (%)
Mar 31, 2017 25.03 25.03 25.03 25.03 1,001 +0.09(+0.36%)
Mar 30, 2017 25.01 25.01 24.94 24.94 202 -0.50(-1.95%)
Mar 28, 2017 25.44 25.44 25.44 1 +0.36(+1.44%)
Mar 24, 2017 25.08 25.08 25.08 0 -0.27(-1.07%)
Mar 20, 2017 25.35 25.35 25.35 0 +0.51(+2.05%)
Mar 17, 2017 24.84 24.84 24.84 24.84 100 -0.06(-0.24%)
Mar 16, 2017 24.90 24.90 24.90 24.90 100 +0.60(+2.47%)
Mar 15, 2017 24.19 24.35 24.10 24.30 5,082 +0.15(+0.62%)
Mar 13, 2017 24.15 24.15 24.15 23 +0.69(+2.94%)
Mar 09, 2017 23.46 23.46 23.46 25 -0.40(-1.68%)
Mar 08, 2017 23.75 23.98 23.66 23.86 3,622 +0.09(+0.38%)
Mar 07, 2017 23.78 23.78 23.77 23.77 301 +0.14(+0.59%)
Mar 06, 2017 23.48 23.63 23.48 23.63 2,738 +0.17(+0.72%)
Mar 03, 2017 23.59 23.69 23.43 23.46 4,000 -0.45(-1.88%)
Mar 02, 2017 24.30 24.30 23.61 23.91 5,566 -0.29(-1.20%)
Mar 01, 2017 24.46 24.46 24.20 24.20 11,376 +0.24(+0.99%)
Feb 28, 2017 23.99 24.03 23.89 23.96 1,201 +0.05(+0.22%)
Feb 27, 2017 23.74 23.91 23.74 23.91 1,167 -0.00(-0.00%)
Feb 24, 2017 23.88 23.98 23.88 23.91 2,087 -0.37(-1.54%)
Feb 23, 2017 24.07 24.29 24.07 24.29 907 +0.45(+1.87%)
Feb 21, 2017 23.84 23.84 23.84 0 -0.06(-0.25%)
Feb 16, 2017 23.90 23.90 23.90 0 -0.12(-0.50%)
Feb 15, 2017 23.82 24.04 23.82 24.02 632 +0.16(+0.67%)
Feb 14, 2017 23.76 23.86 23.76 23.86 664 +0.15(+0.63%)
Feb 13, 2017 23.53 23.71 23.53 23.71 202 +0.15(+0.63%)
Feb 10, 2017 23.56 23.56 23.56 23.56 276 -0.04(-0.17%)
Feb 09, 2017 23.64 23.64 23.60 23.60 300 +0.02(+0.08%)
Feb 07, 2017 23.58 23.58 23.58 420 +0.27(+1.16%)
Feb 02, 2017 23.31 23.31 23.31 0 +0.39(+1.70%)
Jan 31, 2017 22.92 22.92 22.92 0 +0.18(+0.79%)
Jan 25, 2017 22.74 22.74 22.74 0 +0.09(+0.40%)
Jan 20, 2017 22.65 22.65 22.65 72 +0.04(+0.18%)
Jan 19, 2017 22.87 22.87 22.61 22.61 500 -0.33(-1.44%)
Jan 18, 2017 22.61 23.05 22.61 22.94 1,974 -0.21(-0.91%)
Jan 17, 2017 23.02 23.21 23.02 23.15 359 +0.33(+1.46%)
Jan 13, 2017 22.82 22.82 22.82 0 +0.21(+0.92%)
Jan 12, 2017 22.61 22.61 22.61 22.61 410 +0.34(+1.51%)
Jan 11, 2017 22.27 22.27 22.27 22.27 113 +0.31(+1.43%)
Jan 10, 2017 22.00 22.20 21.87 21.96 28,299 -0.57(-2.53%)
Jan 05, 2017 22.53 22.53 22.53 62 +0.14(+0.62%)
Jan 04, 2017 22.01 22.39 21.99 22.39 2,028 +0.35(+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.