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 (%)
Jun 30, 2020 17.85 17.90 17.78 17.78 910 -0.14(-0.78%)
Jun 29, 2020 17.92 17.92 17.92 4 +0.00(+0.00%)
Jun 26, 2020 17.92 17.92 17.92 17.92 200 -0.24(-1.35%)
Jun 25, 2020 18.16 18.16 18.16 1 +0.00(+0.00%)
Jun 24, 2020 18.06 18.16 18.06 18.16 101 +0.02(+0.08%)
Jun 23, 2020 18.15 18.15 18.15 9 +0.00(+0.00%)
Jun 22, 2020 18.15 18.15 18.15 1 +0.00(+0.00%)
Jun 19, 2020 18.31 18.31 17.74 18.15 2,200 -0.08(-0.43%)
Jun 18, 2020 18.31 18.31 18.23 18.23 639 -0.02(-0.09%)
Jun 17, 2020 18.25 18.25 18.25 28 +0.00(+0.00%)
Jun 16, 2020 18.61 18.61 18.10 18.25 7,100 +0.34(+1.90%)
Jun 15, 2020 17.91 17.91 17.91 22 +0.00(+0.00%)
Jun 12, 2020 18.10 18.10 17.62 17.91 29,600 +0.05(+0.28%)
Jun 11, 2020 18.11 18.16 17.86 17.86 1,126 -1.04(-5.49%)
Jun 10, 2020 18.89 18.89 18.89 34 +0.00(+0.00%)
Jun 09, 2020 18.89 18.89 18.89 1 +0.00(+0.00%)
Jun 08, 2020 18.89 18.89 18.89 54 +0.00(+0.00%)
Jun 05, 2020 18.89 18.89 18.89 59 +0.00(+0.00%)
Jun 04, 2020 18.89 18.89 18.89 60 +0.00(+0.00%)
Jun 03, 2020 18.72 18.89 18.72 18.89 1,349 +1.43(+8.20%)
Jun 02, 2020 17.46 17.46 17.46 7 +0.00(+0.00%)
Jun 01, 2020 17.51 17.72 17.46 17.46 3,188 +0.62(+3.65%)
May 29, 2020 16.84 16.84 16.84 1 +0.00(+0.00%)
May 28, 2020 16.91 16.91 16.84 16.84 216 -0.17(-0.97%)
May 27, 2020 17.26 17.26 16.97 17.01 988 +0.45(+2.72%)
May 26, 2020 16.56 16.56 16.56 4 +0.00(+0.00%)
May 22, 2020 16.56 16.56 16.56 16.56 200 +0.47(+2.92%)
May 21, 2020 16.09 16.09 16.09 0 +0.00(+0.00%)
May 20, 2020 16.09 16.09 16.09 0 +0.00(+0.00%)
May 19, 2020 16.09 16.09 16.09 165 +0.00(+0.00%)
May 18, 2020 16.09 16.09 16.09 25 +0.00(+0.00%)
May 15, 2020 16.09 16.09 16.09 57 +0.00(+0.00%)
May 14, 2020 15.84 16.09 15.84 16.09 1,307 +0.07(+0.44%)
May 13, 2020 16.02 16.02 16.02 16.02 190 -0.13(-0.80%)
May 12, 2020 16.35 16.40 16.15 16.15 649 -0.07(-0.40%)
May 11, 2020 16.21 16.21 16.21 70 +0.00(+0.00%)
May 08, 2020 16.21 16.21 16.21 394 +0.00(+0.00%)
May 07, 2020 16.37 16.37 16.21 16.21 100 -0.14(-0.83%)
May 06, 2020 16.35 16.35 16.35 3 +0.00(+0.00%)
May 05, 2020 16.35 16.35 16.35 16.35 208 +0.42(+2.64%)
May 04, 2020 16.20 16.23 15.78 15.93 5,720 +0.09(+0.57%)
May 01, 2020 16.26 16.26 15.61 15.84 6,400 -0.72(-4.35%)
Apr 30, 2020 16.84 16.84 16.56 16.56 114 +0.32(+1.97%)
Apr 29, 2020 16.24 16.24 16.24 34 +0.00(+0.00%)
Apr 28, 2020 16.30 16.34 16.24 16.24 1,672 +0.58(+3.74%)
Apr 27, 2020 15.65 15.65 15.65 0 +0.00(+0.00%)
Apr 24, 2020 15.65 15.65 15.65 0 +0.00(+0.00%)
Apr 23, 2020 15.65 15.65 15.65 18 +0.00(+0.00%)
Apr 22, 2020 15.65 15.65 15.65 10 +0.00(+0.00%)
Apr 21, 2020 15.65 15.65 15.65 0 +0.00(+0.00%)
Apr 20, 2020 15.65 15.65 15.65 1 +0.00(+0.00%)
Apr 17, 2020 15.65 15.65 15.65 90 +0.00(+0.00%)
Apr 16, 2020 15.44 15.65 15.44 15.65 220 +0.33(+2.15%)
Apr 15, 2020 15.27 15.32 15.27 15.32 1,302 +0.11(+0.76%)
Apr 14, 2020 15.21 15.21 15.21 3 +0.00(+0.00%)
Apr 13, 2020 15.36 15.36 15.14 15.21 1,551 -0.34(-2.19%)
Apr 09, 2020 15.38 15.55 15.38 15.55 100 +0.34(+2.20%)
Apr 08, 2020 15.23 15.23 15.21 15.21 133 -0.19(-1.20%)
Apr 07, 2020 15.75 15.75 15.40 15.40 116 +1.49(+10.71%)
Apr 06, 2020 13.91 13.91 13.91 2 +0.00(+0.00%)
Apr 03, 2020 13.91 13.91 13.91 1 +0.00(+0.00%)
Apr 02, 2020 14.05 14.05 13.86 13.91 20,133 +0.65(+4.89%)
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.