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 (%)
May 31, 2018 27.77 27.77 27.77 27.77 477 -0.31(-1.11%)
May 30, 2018 27.87 28.08 27.80 28.08 24,425 +0.00(+0.00%)
May 29, 2018 28.08 28.08 28.08 28.08 361 -0.29(-1.02%)
May 25, 2018 28.37 28.37 28.37 0 +0.07(+0.25%)
May 24, 2018 27.99 28.30 27.96 28.30 2,000 -0.40(-1.39%)
May 23, 2018 28.70 28.70 28.70 28.70 1,205 -0.28(-0.97%)
May 22, 2018 28.98 28.98 28.98 28.98 457 +0.32(+1.11%)
May 18, 2018 28.66 28.66 28.66 109 -0.03(-0.10%)
May 17, 2018 28.68 28.69 28.68 28.69 1,801 -0.28(-0.97%)
May 16, 2018 28.97 28.97 28.97 28.97 1,130 +0.11(+0.38%)
May 15, 2018 28.65 28.88 28.62 28.86 1,576 -0.28(-0.98%)
May 14, 2018 29.14 29.14 29.14 29.14 112 +0.06(+0.22%)
May 11, 2018 29.08 29.08 29.08 29.08 202 +0.09(+0.31%)
May 10, 2018 28.70 28.99 28.70 28.99 802 +0.69(+2.45%)
May 09, 2018 28.30 28.30 28.30 28.30 221 -0.00(-0.01%)
May 08, 2018 28.30 28.30 28.30 28.30 191 -0.22(-0.77%)
May 07, 2018 28.52 28.52 28.52 28.52 111 -0.23(-0.80%)
May 04, 2018 28.75 28.75 28.75 28.75 200 -0.23(-0.79%)
May 03, 2018 29.11 29.17 28.94 28.98 3,702 +0.04(+0.14%)
May 02, 2018 29.15 29.15 28.94 28.94 300 -0.45(-1.53%)
May 01, 2018 29.41 29.41 29.39 29.39 1,543 -0.11(-0.37%)
Apr 30, 2018 29.33 29.50 29.33 29.50 445 +0.74(+2.57%)
Apr 26, 2018 28.76 28.76 28.76 0 -0.46(-1.58%)
Apr 17, 2018 29.22 29.22 29.22 4 +0.06(+0.22%)
Apr 16, 2018 29.23 29.23 29.16 29.16 1,886 -0.09(-0.31%)
Apr 13, 2018 29.34 29.34 29.25 29.25 423 -0.20(-0.69%)
Apr 11, 2018 29.45 29.45 29.45 35 -0.22(-0.73%)
Apr 10, 2018 29.67 29.67 29.67 29.67 125 +0.28(+0.95%)
Apr 09, 2018 29.16 29.55 29.16 29.39 1,838 -0.11(-0.37%)
Apr 05, 2018 29.50 29.50 29.50 14 -0.38(-1.27%)
Apr 03, 2018 29.88 29.88 29.88 63 +0.57(+1.94%)
Apr 02, 2018 29.54 29.54 29.03 29.31 2,086 -0.54(-1.81%)
Mar 29, 2018 29.85 29.85 29.85 0 +0.58(+1.99%)
Mar 28, 2018 29.27 29.27 29.27 29.27 476 -0.09(-0.31%)
Mar 27, 2018 29.26 29.36 29.02 29.36 7,053 -0.20(-0.68%)
Mar 26, 2018 29.42 29.78 29.42 29.56 18,205 +0.15(+0.51%)
Mar 22, 2018 29.41 29.41 29.41 144 -0.66(-2.19%)
Mar 20, 2018 30.07 30.07 30.07 4 +0.29(+0.99%)
Mar 19, 2018 30.00 30.06 29.77 29.77 1,509 -0.38(-1.25%)
Mar 16, 2018 30.09 30.20 30.09 30.15 927 -0.05(-0.17%)
Mar 14, 2018 30.20 30.20 30.20 1 +0.22(+0.73%)
Mar 13, 2018 30.24 30.24 29.98 29.98 1,033 -0.33(-1.08%)
Mar 12, 2018 30.39 30.39 30.31 30.31 278 +0.13(+0.42%)
Mar 09, 2018 30.23 30.23 30.18 30.18 650 +0.47(+1.58%)
Mar 08, 2018 29.64 29.71 29.64 29.71 1,354 -0.09(-0.30%)
Mar 07, 2018 29.80 227 +0.18(+0.61%)
Mar 05, 2018 29.62 29.62 29.62 112 -0.13(-0.44%)
Mar 02, 2018 29.41 29.75 29.41 29.75 2,735 +0.45(+1.54%)
Mar 01, 2018 29.73 29.89 29.30 29.30 8,569 -0.48(-1.61%)
Feb 28, 2018 30.02 30.02 29.78 29.78 554 -0.63(-2.07%)
Feb 26, 2018 30.41 30.41 30.41 0 +0.56(+1.88%)
Feb 23, 2018 29.69 29.85 29.69 29.85 572 +0.65(+2.23%)
Feb 22, 2018 29.20 29.20 29.20 29.20 310 -0.28(-0.95%)
Feb 21, 2018 29.92 30.15 29.48 29.48 6,570 -0.56(-1.86%)
Feb 16, 2018 30.04 30.04 30.04 1 +0.41(+1.38%)
Feb 14, 2018 29.63 29.63 29.63 24 +0.70(+2.41%)
Feb 13, 2018 28.92 28.93 28.88 28.93 3,390 +0.10(+0.33%)
Feb 12, 2018 28.84 28.84 28.84 28.84 1,058 +0.44(+1.54%)
Feb 09, 2018 28.13 28.40 28.13 28.40 1,101 +0.34(+1.23%)
Feb 08, 2018 28.05 28.05 28.05 28.05 209 -0.59(-2.07%)
Feb 07, 2018 29.12 29.12 28.65 28.65 609 -1.48(-4.92%)
Feb 06, 2018 29.68 30.25 29.65 30.13 2,657 +0.18(+0.60%)
Feb 02, 2018 29.95 29.95 29.95 1 -1.04(-3.36%)
Feb 01, 2018 30.94 31.12 30.94 30.99 712 -0.23(-0.74%)
Jan 31, 2018 31.50 32.08 31.22 31.22 6,566 +0.25(+0.81%)
Jan 30, 2018 30.97 30.97 30.97 30.97 107 -0.56(-1.78%)
Jan 29, 2018 31.20 31.53 31.20 31.53 1,603 +0.43(+1.38%)
Jan 25, 2018 31.10 31.10 31.10 0 +0.10(+0.32%)
Jan 24, 2018 30.84 31.00 30.83 31.00 426 +0.31(+1.00%)
Jan 23, 2018 30.75 30.81 30.67 30.69 841 +0.09(+0.30%)
Jan 22, 2018 30.35 30.60 30.34 30.60 2,125 -0.09(-0.29%)
Jan 19, 2018 30.96 30.96 30.68 30.69 20,352 -0.03(-0.10%)
Jan 18, 2018 30.72 30.72 30.72 30.72 500 -0.18(-0.58%)
Jan 16, 2018 30.90 30.90 30.90 0 -0.43(-1.37%)
Jan 12, 2018 31.33 31.33 31.33 0 +0.38(+1.23%)
Jan 11, 2018 30.90 30.95 30.80 30.95 1,794 +0.36(+1.18%)
Jan 10, 2018 30.59 30.59 30.59 30.59 304 +0.13(+0.43%)
Jan 08, 2018 30.46 30.46 30.46 0 +0.01(+0.03%)
Jan 05, 2018 30.30 30.45 30.27 30.45 635 +0.60(+2.01%)
Jan 04, 2018 29.85 29.85 29.85 29.85 130 -0.20(-0.67%)
Jan 03, 2018 29.92 30.05 29.82 30.05 5,806 +0.05(+0.17%)
Jan 02, 2018 29.89 30.00 29.89 30.00 1,440 +0.46(+1.56%)
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%)
Oct 03, 2017 26.80 26.80 26.80 80 +0.40(+1.51%)
Sep 29, 2017 26.40 26.40 26.40 0 +0.03(+0.11%)
Sep 26, 2017 26.37 26.37 26.37 143 +0.27(+1.04%)
Sep 25, 2017 26.35 26.35 26.10 26.10 1,084 -0.45(-1.69%)
Sep 22, 2017 26.46 26.55 26.46 26.55 1,000 -0.22(-0.82%)
Sep 21, 2017 26.77 26.77 26.77 26.77 100 -0.48(-1.76%)
Sep 20, 2017 27.25 27.25 27.25 27.25 200 -0.08(-0.31%)
Sep 18, 2017 27.33 27.33 27.33 0 +0.33(+1.24%)
Sep 15, 2017 27.00 27.00 27.00 27.00 300 -0.02(-0.09%)
Sep 13, 2017 27.02 27.02 27.02 0 -0.05(-0.20%)
Sep 11, 2017 27.08 27.08 27.08 2 +0.54(+2.03%)
Sep 08, 2017 26.54 26.54 26.54 26.54 100 -0.30(-1.12%)
Sep 07, 2017 26.84 26.84 26.84 26.84 401 +0.32(+1.21%)
Sep 05, 2017 26.52 26.52 26.52 39 -0.85(-3.11%)
Sep 01, 2017 27.37 27.37 27.37 27.37 147 -0.15(-0.55%)
Aug 30, 2017 27.52 27.52 27.52 4 +0.21(+0.77%)
Aug 29, 2017 27.20 27.31 27.20 27.31 402 -0.29(-1.05%)
Aug 25, 2017 27.60 27.60 27.60 0 +0.48(+1.77%)
Aug 22, 2017 27.12 27.12 27.12 0 +0.33(+1.23%)
Aug 21, 2017 26.79 26.79 26.79 26.79 278 +0.03(+0.11%)
Aug 16, 2017 26.76 26.76 26.76 0 +0.25(+0.94%)
Aug 10, 2017 26.51 26.51 26.51 74 -0.44(-1.63%)
Aug 09, 2017 26.96 27.05 26.51 26.95 1,688 -0.50(-1.80%)
Aug 04, 2017 27.45 27.45 27.45 0 +0.18(+0.64%)
Aug 03, 2017 27.27 27.27 27.27 27.27 200 -0.50(-1.78%)
Aug 01, 2017 27.77 27.77 27.77 78 +0.21(+0.76%)
Jul 31, 2017 27.47 27.56 27.47 27.56 355 +0.16(+0.57%)
Jul 28, 2017 27.40 27.40 27.40 27.40 200 -0.66(-2.34%)
Jul 24, 2017 28.06 28.06 28.06 0 +0.08(+0.27%)
Jul 21, 2017 28.01 28.04 27.98 27.98 1,200 +0.23(+0.81%)
Jul 20, 2017 27.76 27.76 27.76 27.76 100 +0.13(+0.47%)
Jul 19, 2017 27.62 27.63 27.62 27.63 644 +0.12(+0.42%)
Jul 17, 2017 27.51 27.51 27.51 0 +0.47(+1.74%)
Jul 12, 2017 27.04 27.04 27.04 0 +0.33(+1.23%)
Jul 11, 2017 26.71 26.72 26.70 26.71 6,200 +0.05(+0.19%)
Jul 10, 2017 26.47 26.72 26.47 26.66 5,216 +0.23(+0.87%)
Jul 06, 2017 26.43 26.43 26.43 0 -0.19(-0.73%)
Jul 05, 2017 26.58 26.70 26.56 26.62 24,390 -0.67(-2.44%)
Jul 03, 2017 27.49 27.49 27.29 27.29 893 +0.41(+1.52%)
Jun 30, 2017 26.84 26.88 26.84 26.88 360 +0.27(+1.02%)
Jun 29, 2017 26.70 26.70 26.61 26.61 568 -0.28(-1.04%)
Jun 28, 2017 26.89 26.89 26.89 26.89 200 +0.32(+1.20%)
Jun 27, 2017 26.61 26.61 26.57 26.57 650 -0.36(-1.34%)
Jun 26, 2017 26.84 27.08 26.84 26.93 537 +0.20(+0.75%)
Jun 23, 2017 26.73 26.73 26.73 26.73 100 +0.05(+0.19%)
Jun 22, 2017 26.75 26.75 26.67 26.68 383 +0.22(+0.82%)
Jun 21, 2017 26.69 26.72 26.46 26.46 324 -0.18(-0.67%)
Jun 20, 2017 26.64 26.64 26.64 26.64 250 -0.17(-0.64%)
Jun 19, 2017 27.15 27.15 26.81 26.81 1,416 -0.22(-0.81%)
Jun 15, 2017 27.03 27.03 27.03 0 -0.69(-2.49%)
Jun 14, 2017 27.72 27.72 27.72 27.72 170 +0.82(+3.07%)
Jun 12, 2017 26.90 26.90 26.90 68 -0.21(-0.79%)
Jun 07, 2017 27.11 27.11 27.11 0 -0.14(-0.51%)
Jun 06, 2017 27.25 27.25 27.25 27.25 100 +0.00(+0.00%)
Jun 05, 2017 27.00 27.32 27.00 27.25 650 -0.06(-0.22%)
Jun 02, 2017 27.31 27.31 27.31 27.31 100 +0.06(+0.22%)
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.