Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South Korea Alphadex Fund FT (NY: 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 23, 2015 23.04 5 +0.56(+2.47%)
Mar 18, 2015 22.48 37 +0.10(+0.44%)
Mar 17, 2015 22.37 22.39 22.36 22.39 1,084 +0.48(+2.18%)
Mar 16, 2015 21.91 21.91 21.91 21.91 270 -0.97(-4.25%)
Mar 03, 2015 22.88 22.88 22.88 0 -0.16(-0.69%)
Feb 27, 2015 23.04 53 -0.16(-0.71%)
Feb 25, 2015 23.20 54 +0.15(+0.64%)
Feb 23, 2015 23.06 23.06 23.06 0 +0.44(+1.96%)
Feb 20, 2015 22.61 22.61 22.61 22.61 107 -0.12(-0.51%)
Feb 19, 2015 22.68 22.73 22.68 22.73 404 +0.09(+0.38%)
Feb 18, 2015 22.64 22.64 22.64 22.64 283 -0.59(-2.55%)
Feb 13, 2015 23.23 48 +0.54(+2.38%)
Feb 12, 2015 22.69 22.69 22.69 22.69 107 +0.12(+0.53%)
Feb 11, 2015 22.48 22.57 22.48 22.57 695 -0.71(-3.06%)
Feb 04, 2015 23.29 86 +0.38(+1.66%)
Feb 03, 2015 22.70 22.93 22.70 22.91 1,519 +0.46(+2.03%)
Feb 02, 2015 22.45 22.45 22.45 22.45 107 -0.06(-0.25%)
Jan 30, 2015 22.51 22.51 22.51 22.51 107 -0.18(-0.78%)
Jan 29, 2015 22.68 22.68 22.68 22.68 116 -0.20(-0.85%)
Jan 28, 2015 23.15 23.15 22.85 22.88 481 -0.35(-1.52%)
Jan 27, 2015 22.70 23.23 22.70 23.23 614 +0.36(+1.59%)
Jan 26, 2015 22.94 22.99 22.86 22.87 4,778 -0.29(-1.24%)
Jan 23, 2015 22.92 23.16 22.86 23.16 1,085 +0.07(+0.32%)
Jan 22, 2015 22.91 23.09 22.91 23.09 10,480 +0.25(+1.10%)
Jan 21, 2015 22.67 22.83 22.67 22.83 1,135 +0.29(+1.28%)
Jan 20, 2015 22.55 22.55 22.55 22.55 134 -0.16(-0.70%)
Jan 16, 2015 22.52 22.71 22.52 22.70 1,733 -0.19(-0.81%)
Jan 15, 2015 22.89 22.90 22.89 22.89 2,257 +0.11(+0.49%)
Jan 14, 2015 22.48 22.86 22.47 22.78 3,731 -0.35(-1.53%)
Jan 13, 2015 23.13 4,956 +0.17(+0.73%)
Jan 12, 2015 22.97 22.98 22.96 22.96 3,486 +0.25(+1.11%)
Jan 09, 2015 22.71 22.71 22.71 22.71 107 +0.10(+0.45%)
Jan 08, 2015 22.61 22.62 22.55 22.61 7,096 +0.34(+1.55%)
Jan 07, 2015 21.88 22.27 21.88 22.27 935 +0.14(+0.63%)
Jan 06, 2015 22.21 22.21 22.11 22.13 480 +0.13(+0.57%)
Jan 05, 2015 22.15 22.15 21.95 22.00 10,268 -0.27(-1.23%)
Jan 02, 2015 22.28 22.28 22.28 22.28 290 -0.30(-1.32%)
Dec 31, 2014 22.57 22.57 22.57 0 +0.29(+1.29%)
Dec 30, 2014 22.40 22.40 22.23 22.28 2,376 -0.46(-2.00%)
Dec 26, 2014 22.74 43 +0.23(+1.02%)
Dec 23, 2014 22.51 22.51 22.51 0 -0.18(-0.78%)
Dec 22, 2014 22.69 22.69 22.69 22.69 430 +0.45(+2.02%)
Dec 18, 2014 22.24 1 -0.36(-1.60%)
Dec 17, 2014 22.61 22.61 22.60 22.60 4,601 +0.01(+0.04%)
Dec 16, 2014 22.55 22.60 22.55 22.59 376 +0.09(+0.38%)
Dec 15, 2014 22.45 22.51 22.45 22.51 430 +0.09(+0.41%)
Dec 12, 2014 22.23 22.41 22.23 22.41 334 +0.05(+0.25%)
Dec 11, 2014 22.31 22.36 22.31 22.36 517 -0.40(-1.78%)
Dec 09, 2014 22.76 55 -0.36(-1.54%)
Dec 05, 2014 23.12 162 +0.28(+1.22%)
Dec 03, 2014 22.84 84 -0.05(-0.20%)
Dec 02, 2014 22.89 23.02 22.87 22.89 2,650 -0.04(-0.16%)
Dec 01, 2014 22.93 22.93 22.93 22.93 123 -0.66(-2.80%)
Nov 26, 2014 23.59 23.59 23.59 0 +0.33(+1.40%)
Nov 25, 2014 23.36 23.36 23.26 23.26 16,535 +0.13(+0.56%)
Nov 24, 2014 23.13 23.13 23.13 23.13 111 -0.22(-0.96%)
Nov 21, 2014 23.28 23.35 23.26 23.35 695 +0.30(+1.31%)
Nov 20, 2014 23.02 23.07 23.02 23.05 4,270 -0.00(-0.02%)
Nov 19, 2014 23.06 23.06 23.06 23.06 107 -0.46(-1.94%)
Nov 18, 2014 23.48 23.51 23.48 23.51 322 +0.48(+2.10%)
Nov 17, 2014 23.03 23.03 23.03 23.03 107 +0.05(+0.20%)
Nov 14, 2014 23.25 23.25 22.98 22.98 565 -0.54(-2.29%)
Nov 13, 2014 23.52 23.52 23.52 23.52 180 -0.19(-0.79%)
Nov 12, 2014 23.71 23.71 23.71 23.71 427 +0.00(+0.01%)
Nov 11, 2014 23.61 23.71 23.61 23.71 219 +0.16(+0.66%)
Nov 07, 2014 23.55 23.55 23.55 0 -0.12(-0.51%)
Nov 06, 2014 23.67 23.67 23.67 23.67 107 +0.02(+0.09%)
Nov 05, 2014 23.53 23.65 23.53 23.65 301 -0.12(-0.52%)
Nov 04, 2014 23.86 23.86 23.77 23.77 637 -0.00(-0.00%)
Nov 03, 2014 23.92 24.07 23.77 23.77 1,510 -0.28(-1.16%)
Oct 31, 2014 24.14 24.14 24.05 24.05 1,268 -0.62(-2.53%)
Oct 30, 2014 24.95 24.97 24.62 24.68 1,182 -0.20(-0.80%)
Oct 27, 2014 24.87 24.87 24.87 0 -0.32(-1.28%)
Oct 23, 2014 25.20 1 +0.08(+0.31%)
Oct 22, 2014 25.00 25.12 25.00 25.12 14,153 +0.49(+1.98%)
Oct 20, 2014 24.63 59 +0.28(+1.15%)
Oct 10, 2014 24.35 49 -0.54(-2.17%)
Oct 09, 2014 24.85 24.82 24.89 3,573 +0.04(+0.15%)
Oct 08, 2014 24.85 24.85 24.85 24.85 107 -0.04(-0.15%)
Oct 07, 2014 24.89 24.89 24.89 24.89 107 -0.41(-1.62%)
Oct 03, 2014 25.30 25.30 25.30 0 +0.00(+0.00%)
Oct 02, 2014 25.39 25.39 25.30 25.30 246 +0.08(+0.33%)
Oct 01, 2014 25.23 25.23 25.21 25.22 1,065 -0.51(-1.98%)
Sep 30, 2014 25.74 25.74 25.73 25.73 3,657 -0.24(-0.93%)
Sep 29, 2014 26.01 26.01 25.96 25.97 9,031 +0.00(+0.00%)
Sep 26, 2014 26.48 39 +0.00(+0.00%)
Sep 19, 2014 26.48 26.48 26.48 0 +0.05(+0.19%)
Sep 18, 2014 26.43 26.43 26.43 26.43 107 -0.25(-0.92%)
Sep 17, 2014 26.72 26.72 26.67 26.67 2,141 -0.07(-0.28%)
Sep 16, 2014 26.35 26.86 26.35 26.75 1,865 +0.32(+1.21%)
Sep 15, 2014 26.52 26.53 26.43 26.43 1,539 -0.07(-0.27%)
Sep 12, 2014 26.32 26.52 26.32 26.50 1,318 +0.04(+0.13%)
Sep 11, 2014 26.42 26.47 26.42 26.47 432 -0.08(-0.30%)
Sep 10, 2014 26.45 26.55 26.41 26.54 6,363 +0.07(+0.28%)
Sep 09, 2014 26.52 26.60 26.45 26.47 11,166 -0.28(-1.04%)
Sep 08, 2014 26.86 26.86 26.75 26.75 10,728 -0.16(-0.59%)
Sep 05, 2014 26.85 26.91 26.85 26.91 606 -0.08(-0.31%)
Sep 04, 2014 27.22 26.99 26.99 11,788 -0.32(-1.16%)
Sep 03, 2014 27.29 27.32 27.28 27.31 7,579 -0.05(-0.17%)
Sep 02, 2014 27.35 27.35 27.35 27.35 312 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 27.32 27.47 27.32 27.47 1,577 +0.20(+0.72%)
Aug 25, 2014 27.28 27.28 27.28 0 +0.19(+0.69%)
Aug 22, 2014 27.09 27.08 27.09 3,386 +0.13(+0.48%)
Aug 21, 2014 26.91 26.98 26.82 26.96 13,736 +0.00(+0.00%)
Aug 20, 2014 27.18 1 +0.00(+0.00%)
Aug 19, 2014 27.18 26.96 27.18 16,521 +0.22(+0.81%)
Aug 18, 2014 26.94 26.96 26.93 26.96 16,372 +0.08(+0.31%)
Aug 15, 2014 26.89 26.89 26.88 439 -0.01(-0.03%)
Aug 14, 2014 26.71 26.89 26.71 26.89 589 +0.55(+2.08%)
Aug 13, 2014 26.34 26.34 26.34 26.34 478 +0.47(+1.83%)
Aug 12, 2014 25.87 25.87 25.87 25.87 395 +0.00(+0.00%)
Aug 11, 2014 25.82 18 +0.00(+0.00%)
Aug 08, 2014 25.70 25.70 25.82 107 +0.12(+0.47%)
Aug 07, 2014 25.70 25.70 25.70 0 -0.26(-1.00%)
Aug 06, 2014 25.96 25.96 25.96 25.96 138 +0.33(+1.31%)
Aug 05, 2014 25.82 25.85 25.58 25.62 16,774 +0.17(+0.66%)
Aug 04, 2014 25.46 25.46 25.46 164 +0.00(+0.00%)
Jul 31, 2014 25.46 25.46 25.46 0 -0.31(-1.19%)
Jul 30, 2014 25.66 25.76 25.58 25.76 5,483 +0.34(+1.35%)
Jul 29, 2014 25.36 25.44 25.32 25.42 4,730 +0.00(+0.00%)
Jul 28, 2014 25.27 25.43 25.27 25.42 19,847 +0.37(+1.49%)
Jul 25, 2014 25.05 25.18 25.02 25.05 29,984 +0.16(+0.64%)
Jul 24, 2014 24.82 24.99 24.81 24.89 44,059 -0.17(-0.67%)
Jul 23, 2014 25.02 25.14 25.02 25.06 13,601 -0.14(-0.55%)
Jul 22, 2014 25.20 25.23 25.19 25.20 3,567 +0.21(+0.85%)
Jul 21, 2014 25.00 25.03 24.98 24.98 2,391 -0.01(-0.04%)
Jul 18, 2014 24.99 24.99 24.99 24.99 377 +0.14(+0.56%)
Jul 17, 2014 24.82 24.96 24.82 24.85 3,359 -0.07(-0.26%)
Jul 16, 2014 24.96 24.97 24.92 24.92 2,607 -0.09(-0.37%)
Jul 15, 2014 25.01 25.01 25.01 25.01 397 -0.24(-0.96%)
Jul 14, 2014 25.30 25.30 25.25 25.25 2,010 +0.04(+0.15%)
Jul 10, 2014 25.21 25.21 25.21 0 -0.22(-0.88%)
Jul 09, 2014 25.44 25.44 25.44 1 +0.00(+0.00%)
Jul 08, 2014 25.44 25.44 25.44 25.44 1,741 -0.14(-0.54%)
Jul 07, 2014 25.74 25.78 25.57 25.58 1,294 -0.44(-1.69%)
Jul 02, 2014 26.01 26.01 26.01 0 +0.30(+1.16%)
Jul 01, 2014 25.70 25.72 25.70 25.72 2,757 +0.01(+0.04%)
Jun 30, 2014 25.71 25.71 25.71 25.71 107 +0.13(+0.51%)
Jun 27, 2014 25.58 25.58 25.58 25.58 107 +0.07(+0.29%)
Jun 26, 2014 25.34 25.51 25.31 25.50 7,506 +0.33(+1.29%)
Jun 23, 2014 25.18 25.18 25.18 0 +0.05(+0.19%)
Jun 20, 2014 25.13 25.13 25.13 25.13 322 -0.22(-0.85%)
Jun 19, 2014 25.34 25.35 25.33 25.35 1,384 +0.22(+0.86%)
Jun 18, 2014 25.17 25.17 25.13 25.13 537 +0.05(+0.19%)
Jun 17, 2014 25.26 25.26 25.08 25.08 1,075 -0.12(-0.47%)
Jun 16, 2014 24.97 25.21 24.97 25.20 1,679 +0.16(+0.64%)
Jun 13, 2014 25.08 25.10 25.03 25.04 23,632 -0.23(-0.90%)
Jun 12, 2014 25.26 25.27 25.25 25.27 1,505 -0.28(-1.08%)
Jun 10, 2014 25.55 25.55 25.55 0 +0.47(+1.88%)
Jun 06, 2014 25.12 25.12 25.08 25.08 620 -0.02(-0.07%)
Jun 05, 2014 24.88 25.09 24.88 25.09 999 +0.19(+0.74%)
Jun 04, 2014 24.91 24.91 24.91 24.91 1 +0.00(+0.00%)
Jun 03, 2014 24.91 24.91 24.91 24.91 8,493 -0.23(-0.92%)
Jun 02, 2014 25.12 25.14 25.12 25.14 2,383 -0.00(-0.01%)
May 30, 2014 25.14 25.14 25.13 25.14 430 -0.15(-0.59%)
May 29, 2014 25.29 25.29 25.29 25.29 107 -0.34(-1.34%)
May 28, 2014 25.63 25.63 25.63 25.63 318 +0.33(+1.32%)
May 23, 2014 25.30 25.30 25.30 0 +0.00(+0.00%)
May 21, 2014 25.30 25.30 25.30 25.30 12 -0.03(-0.11%)
May 19, 2014 25.33 25.33 25.33 0 +0.00(+0.00%)
May 15, 2014 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 14, 2014 25.34 25.40 25.30 25.33 9,792 +0.46(+1.83%)
May 12, 2014 24.87 24.87 24.87 0 +0.03(+0.11%)
May 09, 2014 24.84 24.84 24.84 24.84 84 +0.00(+0.00%)
May 08, 2014 24.84 24.84 24.84 24.84 268 +0.06(+0.26%)
May 06, 2014 24.78 24.78 24.78 0 -0.06(-0.26%)
May 02, 2014 24.84 24.84 24.84 24.84 0 -0.03(-0.11%)
Apr 30, 2014 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Apr 29, 2014 24.93 24.93 24.81 24.87 953 +0.10(+0.41%)
Apr 28, 2014 24.77 24.77 24.77 24.77 320 +0.19(+0.76%)
Apr 25, 2014 24.58 24.58 24.58 24.58 234 -0.67(-2.65%)
Apr 23, 2014 25.25 25.25 25.25 0 +0.00(+0.00%)
Apr 22, 2014 25.25 25.25 25.25 25.25 263 +0.67(+2.72%)
Apr 15, 2014 24.58 24.58 24.58 24.58 0 -0.77(-3.04%)
Apr 14, 2014 25.35 25.35 25.35 25.35 322 +0.23(+0.93%)
Apr 11, 2014 25.12 25.12 25.12 25.12 595 -0.16(-0.65%)
Apr 10, 2014 25.29 25.29 25.29 25.29 161 +0.17(+0.69%)
Apr 09, 2014 25.11 25.11 25.11 25.11 118 +0.08(+0.33%)
Apr 08, 2014 24.83 25.03 24.83 25.03 7,845 +0.58(+2.36%)
Apr 07, 2014 24.45 24.45 24.45 24.45 166 +0.00(+0.00%)
Apr 04, 2014 24.74 24.76 24.45 24.45 7,128 +0.08(+0.34%)
Apr 03, 2014 24.30 24.37 24.30 24.37 3,814 -0.18(-0.74%)
Apr 02, 2014 24.55 24.57 24.55 24.55 2,657 -0.09(-0.36%)
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.