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 (%)
Jul 31, 2019 19.77 19.95 19.53 19.53 32,511 -0.33(-1.67%)
Jul 30, 2019 19.88 20.05 19.75 19.86 55,051 -0.20(-0.98%)
Jul 29, 2019 20.04 20.05 20.00 20.05 1,717 -0.25(-1.25%)
Jul 25, 2019 20.31 20.31 20.31 0 -0.41(-1.97%)
Jul 24, 2019 20.71 20.72 20.71 20.72 613 -0.00(-0.01%)
Jul 23, 2019 20.72 20.72 20.72 20.72 306 +0.03(+0.14%)
Jul 22, 2019 20.63 20.69 20.63 20.69 511 +0.09(+0.43%)
Jul 19, 2019 20.72 20.73 20.60 20.60 1,431 -0.01(-0.05%)
Jul 18, 2019 20.58 20.64 20.45 20.61 2,575 +0.08(+0.40%)
Jul 17, 2019 20.58 20.58 20.53 20.53 1,113 -0.17(-0.83%)
Jul 16, 2019 20.69 20.71 20.69 20.70 1,040 +0.04(+0.19%)
Jul 15, 2019 20.66 20.68 20.66 20.66 1,125 +0.02(+0.09%)
Jul 12, 2019 20.71 20.71 20.64 20.64 1,022 -0.06(-0.27%)
Jul 11, 2019 20.70 20.70 20.70 20.70 250 +0.07(+0.32%)
Jul 10, 2019 20.77 20.81 20.58 20.63 26,404 +0.12(+0.57%)
Jul 09, 2019 20.53 20.61 20.21 20.51 29,863 -0.20(-0.94%)
Jul 08, 2019 20.73 20.73 20.70 20.71 1,944 -0.31(-1.47%)
Jul 05, 2019 21.02 21.02 21.02 21.02 306 -0.04(-0.21%)
Jul 03, 2019 21.16 21.16 21.06 21.06 613 -0.26(-1.24%)
Jul 02, 2019 21.29 21.39 21.17 21.32 20,596 -0.22(-1.00%)
Jul 01, 2019 21.62 21.63 21.48 21.54 3,328 -0.21(-0.94%)
Jun 28, 2019 21.72 21.76 21.72 21.75 1,022 -0.13(-0.60%)
Jun 27, 2019 21.86 21.90 21.86 21.88 613 +0.16(+0.75%)
Jun 26, 2019 21.76 21.76 21.71 21.71 2,270 +0.04(+0.17%)
Jun 25, 2019 21.51 21.70 21.51 21.68 11,162 +0.13(+0.59%)
Jun 24, 2019 21.52 21.71 21.49 21.55 12,113 +0.01(+0.05%)
Jun 21, 2019 21.56 21.76 21.54 21.54 14,113 -0.21(-0.96%)
Jun 20, 2019 21.65 21.80 21.60 21.75 2,560 +0.63(+2.98%)
Jun 19, 2019 21.12 21.12 21.12 21.12 306 +0.15(+0.70%)
Jun 18, 2019 20.97 20.97 20.97 82 +0.00(+0.00%)
Jun 17, 2019 20.97 20.97 20.97 1 +0.00(+0.00%)
Jun 14, 2019 20.97 20.97 20.97 1 +0.00(+0.00%)
Jun 12, 2019 20.97 20.97 20.97 0 +0.00(+0.00%)
Jun 11, 2019 21.01 21.01 20.97 20.97 231 +0.18(+0.85%)
Jun 10, 2019 20.80 20.80 20.80 1 +0.00(+0.00%)
Jun 05, 2019 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 04, 2019 20.52 20.80 20.52 20.80 1,740 +0.26(+1.29%)
Jun 03, 2019 20.45 20.53 20.43 20.53 820 +0.56(+2.79%)
May 31, 2019 20.03 20.03 19.96 19.98 1,840 -0.32(-1.59%)
May 30, 2019 20.30 20.30 20.30 30 +0.00(+0.00%)
May 29, 2019 20.30 20.30 20.30 58 +0.00(+0.00%)
May 28, 2019 20.30 20.30 20.30 20.30 103 +0.12(+0.57%)
May 22, 2019 20.18 20.18 20.18 0 +0.00(+0.01%)
May 21, 2019 20.18 20.18 20.18 56 +0.00(+0.00%)
May 20, 2019 20.18 20.18 20.18 92 +0.00(+0.00%)
May 17, 2019 20.16 20.18 20.16 20.18 409 -0.20(-0.96%)
May 16, 2019 20.37 20.38 20.37 20.38 614 -0.23(-1.09%)
May 15, 2019 20.60 20.60 20.60 46 +0.00(+0.00%)
May 14, 2019 20.60 20.60 20.60 20.60 351 -0.25(-1.19%)
May 13, 2019 20.85 20.85 20.85 10 +0.00(+0.00%)
May 10, 2019 20.85 20.85 20.85 20.85 1,125 -0.76(-3.51%)
May 09, 2019 21.61 21.61 21.61 63 +0.00(+0.00%)
May 08, 2019 21.61 21.61 21.61 91 +0.00(+0.00%)
May 06, 2019 21.61 21.61 21.61 0 -0.27(-1.25%)
May 03, 2019 21.90 21.90 21.88 21.88 613 -0.10(-0.44%)
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.