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 29, 2020 16.80 16.80 16.80 1 +0.00(+0.00%)
May 28, 2020 16.86 16.86 16.80 16.80 216 -0.16(-0.97%)
May 27, 2020 17.21 17.21 16.92 16.96 990 +0.45(+2.72%)
May 26, 2020 16.52 16.52 16.52 4 +0.00(+0.00%)
May 22, 2020 16.52 16.52 16.52 16.52 200 +0.47(+2.92%)
May 21, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
May 20, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
May 19, 2020 16.05 16.05 16.05 165 +0.00(+0.00%)
May 18, 2020 16.05 16.05 16.05 25 +0.00(+0.00%)
May 15, 2020 16.05 16.05 16.05 57 +0.00(+0.00%)
May 14, 2020 15.79 16.05 15.79 16.05 1,310 +0.07(+0.44%)
May 13, 2020 15.98 15.98 15.98 15.98 190 -0.13(-0.81%)
May 12, 2020 16.31 16.36 16.11 16.11 650 -0.06(-0.40%)
May 11, 2020 16.17 16.17 16.17 70 +0.00(+0.00%)
May 08, 2020 16.17 16.17 16.17 395 +0.00(+0.00%)
May 07, 2020 16.33 16.33 16.17 16.17 100 -0.13(-0.83%)
May 06, 2020 16.31 16.31 16.31 3 +0.00(+0.00%)
May 05, 2020 16.31 16.31 16.31 16.31 208 +0.42(+2.64%)
May 04, 2020 16.16 16.19 15.74 15.89 5,735 +0.09(+0.57%)
May 01, 2020 16.22 16.22 15.57 15.80 6,417 -0.72(-4.35%)
Apr 30, 2020 16.80 16.80 16.52 16.52 114 +0.32(+1.97%)
Apr 29, 2020 16.20 16.20 16.20 34 +0.00(+0.00%)
Apr 28, 2020 16.26 16.30 16.20 16.20 1,676 +0.58(+3.74%)
Apr 27, 2020 15.61 15.61 15.61 0 +0.00(+0.00%)
Apr 24, 2020 15.61 15.61 15.61 0 +0.00(+0.00%)
Apr 23, 2020 15.61 15.61 15.61 18 +0.00(+0.00%)
Apr 22, 2020 15.61 15.61 15.61 10 +0.00(+0.00%)
Apr 21, 2020 15.61 15.61 15.61 0 +0.00(+0.00%)
Apr 20, 2020 15.61 15.61 15.61 1 +0.00(+0.00%)
Apr 17, 2020 15.61 15.61 15.61 90 +0.00(+0.00%)
Apr 16, 2020 15.40 15.61 15.40 15.61 220 +0.33(+2.15%)
Apr 15, 2020 15.23 15.28 15.23 15.28 1,305 +0.11(+0.76%)
Apr 14, 2020 15.17 15.17 15.17 3 +0.00(+0.00%)
Apr 13, 2020 15.32 15.32 15.10 15.17 1,555 -0.34(-2.19%)
Apr 09, 2020 15.34 15.51 15.34 15.51 100 +0.33(+2.20%)
Apr 08, 2020 15.19 15.19 15.17 15.17 133 -0.18(-1.20%)
Apr 07, 2020 15.71 15.71 15.36 15.36 116 +1.49(+10.71%)
Apr 06, 2020 13.87 13.87 13.87 2 +0.00(+0.00%)
Apr 03, 2020 13.87 13.87 13.87 1 +0.00(+0.00%)
Apr 02, 2020 14.01 14.01 13.82 13.87 20,186 +0.65(+4.89%)
Apr 01, 2020 13.69 13.69 13.23 13.23 1,845 -1.20(-8.29%)
Mar 31, 2020 14.63 14.63 14.42 14.42 1,217 +0.40(+2.88%)
Mar 30, 2020 14.02 14.34 14.01 14.02 576 -0.10(-0.71%)
Mar 27, 2020 14.00 14.41 13.73 14.12 21,657 -0.39(-2.71%)
Mar 26, 2020 14.66 14.66 14.51 14.51 122 +0.44(+3.10%)
Mar 25, 2020 14.22 14.22 14.08 14.08 500 +0.57(+4.18%)
Mar 24, 2020 13.34 13.51 13.32 13.51 1,054 +1.14(+9.21%)
Mar 23, 2020 12.64 12.64 12.12 12.37 1,341 -0.34(-2.65%)
Mar 20, 2020 12.72 12.97 12.71 12.71 1,109 +0.33(+2.64%)
Mar 19, 2020 12.38 12.38 12.38 12.38 518 -0.95(-7.14%)
Mar 18, 2020 13.33 13.33 13.33 31 +0.00(+0.00%)
Mar 17, 2020 13.18 13.53 12.96 13.33 10,339 -0.43(-3.15%)
Mar 16, 2020 13.91 14.12 13.63 13.77 1,563 -1.38(-9.13%)
Mar 13, 2020 15.01 15.34 15.01 15.15 605 +0.53(+3.62%)
Mar 12, 2020 14.60 14.64 14.03 14.62 2,583 -1.78(-10.85%)
Mar 11, 2020 16.53 16.53 16.40 16.40 985 -1.28(-7.23%)
Mar 10, 2020 17.68 17.68 17.68 158 +0.00(+0.00%)
Mar 09, 2020 17.68 17.68 17.68 18 +0.00(+0.00%)
Mar 06, 2020 17.68 17.68 17.68 67 +0.00(+0.00%)
Mar 05, 2020 17.77 17.77 17.49 17.68 979 +0.04(+0.22%)
Mar 04, 2020 17.66 17.66 17.61 17.64 304 +0.07(+0.40%)
Mar 03, 2020 17.61 17.80 17.43 17.57 5,449 -0.01(-0.06%)
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.