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 (%)
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%)
Apr 01, 2014 24.64 24.65 24.64 24.64 587 +0.26(+1.06%)
Mar 31, 2014 24.36 24.38 24.36 24.38 217 +0.00(+0.01%)
Mar 28, 2014 24.31 24.38 24.31 24.38 897 +0.20(+0.81%)
Mar 27, 2014 24.18 24.18 24.18 24.18 186 +0.07(+0.27%)
Mar 26, 2014 23.89 24.12 24.12 24.12 1 +0.00(+0.00%)
Mar 25, 2014 23.89 24.12 24.12 24.12 2 +0.00(+0.00%)
Mar 24, 2014 24.12 24.12 24.12 24.12 1 +0.00(+0.00%)
Mar 19, 2014 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 18, 2014 24.12 24.12 24.12 24.12 864 -0.03(-0.12%)
Mar 17, 2014 24.15 24.15 24.15 24.15 646 +0.48(+2.04%)
Mar 14, 2014 23.71 23.77 23.59 23.66 11,719 -0.22(-0.93%)
Mar 13, 2014 23.89 23.89 23.88 23.88 1,088 +0.11(+0.47%)
Mar 12, 2014 23.75 23.77 23.75 23.77 752 -0.37(-1.54%)
Mar 11, 2014 24.38 24.42 24.14 24.14 1,704 -0.04(-0.18%)
Mar 10, 2014 24.18 24.21 24.18 24.19 952 -0.28(-1.15%)
Mar 07, 2014 24.47 24.47 24.47 24.47 363 -0.33(-1.35%)
Mar 06, 2014 24.67 24.81 24.67 24.81 2,113 +0.46(+1.89%)
Mar 05, 2014 24.31 24.34 24.31 24.34 298 -0.16(-0.67%)
Mar 04, 2014 24.60 24.60 24.48 24.51 1,862 +0.33(+1.39%)
Mar 03, 2014 24.18 24.18 24.17 24.17 461 -0.31(-1.25%)
Feb 26, 2014 24.48 24.48 24.48 24.48 0 +0.15(+0.63%)
Feb 25, 2014 24.36 24.36 24.33 24.33 387 +0.06(+0.25%)
Feb 21, 2014 24.27 24.27 24.27 0 -0.06(-0.23%)
Feb 20, 2014 24.31 24.32 24.18 24.32 696 -0.04(-0.15%)
Feb 19, 2014 24.40 24.41 24.36 24.36 2,010 -0.17(-0.68%)
Feb 18, 2014 24.51 24.53 24.51 24.53 1,111 -0.24(-0.98%)
Feb 14, 2014 24.77 24.77 24.77 0 +0.55(+2.27%)
Feb 13, 2014 24.28 24.40 24.22 24.22 4,651 -0.08(-0.34%)
Feb 12, 2014 24.30 24.30 24.30 24.30 9 +0.00(+0.00%)
Feb 11, 2014 24.23 24.33 24.12 24.30 20,804 +0.46(+1.94%)
Feb 10, 2014 23.99 23.99 23.84 23.84 333 -0.24(-1.00%)
Feb 07, 2014 24.13 24.13 24.07 24.08 1,720 +0.12(+0.50%)
Feb 06, 2014 23.96 23.96 23.96 23.96 3,722 +0.46(+1.94%)
Feb 05, 2014 23.62 23.62 23.50 23.50 14,030 -0.07(-0.32%)
Feb 04, 2014 23.58 23.60 23.58 23.58 2,151 +0.26(+1.12%)
Feb 03, 2014 23.50 23.57 23.32 23.32 1,891 -0.59(-2.48%)
Jan 31, 2014 23.84 23.93 23.81 23.91 2,205 -0.04(-0.17%)
Jan 30, 2014 23.85 23.95 23.85 23.95 650 -0.03(-0.12%)
Jan 29, 2014 23.98 23.98 23.98 23.98 430 +0.29(+1.22%)
Jan 28, 2014 23.69 23.69 23.69 23.69 356 +0.18(+0.75%)
Jan 27, 2014 23.45 23.51 23.33 23.51 1,636 +0.08(+0.32%)
Jan 24, 2014 23.75 23.75 23.44 23.44 4,825 -0.68(-2.81%)
Jan 23, 2014 24.18 24.18 24.12 24.12 741 -0.46(-1.86%)
Jan 22, 2014 24.57 24.57 24.57 24.57 1 +0.00(+0.00%)
Jan 21, 2014 24.60 24.60 24.57 24.57 1,752 -0.15(-0.60%)
Jan 17, 2014 24.72 24.72 24.72 0 -0.25(-0.98%)
Jan 16, 2014 24.91 24.97 24.87 24.97 1,514 +0.07(+0.28%)
Jan 15, 2014 24.90 24.90 24.90 24.90 571 +0.04(+0.16%)
Jan 14, 2014 24.86 24.86 24.86 24.86 477 -0.43(-1.71%)
Jan 13, 2014 25.29 25.29 25.29 25.29 219 +0.16(+0.65%)
Jan 10, 2014 24.93 25.20 24.93 25.13 741 +0.20(+0.80%)
Jan 09, 2014 24.93 24.93 24.93 24.93 2 +0.00(+0.00%)
Jan 08, 2014 24.93 24.93 24.93 24.93 646 -0.26(-1.03%)
Jan 07, 2014 25.15 25.19 24.97 25.19 2,608 +0.33(+1.34%)
Jan 06, 2014 25.18 25.18 24.85 24.85 2,593 -0.25(-0.99%)
Jan 03, 2014 25.04 25.19 25.04 25.10 21,972 -0.38(-1.48%)
Jan 02, 2014 25.74 25.74 25.39 25.48 5,841 -0.75(-2.85%)
Dec 31, 2013 26.23 26.23 26.23 0 +0.11(+0.43%)
Dec 30, 2013 26.18 26.18 26.08 26.12 1,441 +0.07(+0.25%)
Dec 27, 2013 25.91 26.05 25.85 26.05 4,367 +0.63(+2.49%)
Dec 26, 2013 25.42 25.42 25.42 25.42 53 +0.00(+0.00%)
Dec 24, 2013 25.42 25.66 25.39 25.42 11,767 +0.17(+0.66%)
Dec 23, 2013 25.30 25.30 25.25 25.25 890 +0.19(+0.75%)
Dec 20, 2013 25.25 25.32 25.06 25.06 13,835 -0.19(-0.74%)
Dec 19, 2013 25.07 25.25 24.98 25.25 965 -0.47(-1.84%)
Dec 18, 2013 25.43 25.73 25.35 25.73 3,013 +0.27(+1.06%)
Dec 17, 2013 25.27 25.50 25.27 25.46 1,749 -0.02(-0.06%)
Dec 16, 2013 25.47 25.47 25.47 25.47 108 +0.22(+0.87%)
Dec 13, 2013 25.25 25.25 25.25 25.25 266 +0.12(+0.48%)
Dec 11, 2013 25.13 25.13 25.13 25.13 0 -0.31(-1.21%)
Dec 10, 2013 25.44 25.51 25.44 25.44 1,651 +0.00(+0.00%)
Dec 09, 2013 25.44 25.44 25.44 25.44 354 +0.05(+0.18%)
Dec 06, 2013 25.39 25.39 25.39 25.39 645 +0.53(+2.13%)
Dec 05, 2013 24.86 24.86 24.86 24.86 117 -0.23(-0.92%)
Dec 04, 2013 25.21 25.21 25.03 25.09 1,570 -0.07(-0.29%)
Dec 03, 2013 25.42 25.42 25.16 25.17 31,193 -0.34(-1.32%)
Dec 02, 2013 25.90 25.90 25.49 25.50 3,465 -0.18(-0.69%)
Nov 29, 2013 25.68 25.68 25.68 25.68 132 +0.00(+0.00%)
Nov 27, 2013 25.72 25.72 25.65 25.68 849 +0.15(+0.58%)
Nov 26, 2013 25.39 25.53 25.39 25.53 1,021 +0.38(+1.52%)
Nov 25, 2013 25.61 25.61 25.15 25.15 19,791 -0.07(-0.26%)
Nov 21, 2013 25.21 25.21 25.21 25.21 0 -0.22(-0.88%)
Nov 18, 2013 25.44 25.44 25.44 0 +0.72(+2.92%)
Nov 14, 2013 24.72 24.72 24.72 0 -0.21(-0.84%)
Nov 12, 2013 24.93 24.93 24.93 24.93 183 +0.03(+0.12%)
Nov 11, 2013 24.90 24.90 24.90 24.90 117 -0.06(-0.23%)
Nov 08, 2013 25.11 25.11 24.91 24.95 2,200 -0.21(-0.85%)
Nov 07, 2013 25.45 25.45 25.17 25.17 967 -0.43(-1.67%)
Nov 06, 2013 26.04 26.04 25.60 25.60 215 +0.28(+1.10%)
Nov 05, 2013 25.45 25.45 25.27 25.32 698 +0.04(+0.17%)
Nov 04, 2013 25.35 25.39 25.27 25.27 42,404 -0.41(-1.62%)
Oct 31, 2013 25.69 25.69 25.69 0 -0.31(-1.18%)
Oct 30, 2013 25.90 26.00 25.90 26.00 860 +0.15(+0.58%)
Oct 28, 2013 25.85 25.85 25.85 0 +0.17(+0.65%)
Oct 25, 2013 25.34 25.74 25.34 25.68 3,154 +0.07(+0.29%)
Oct 24, 2013 25.61 25.61 25.61 25.61 333 -0.25(-0.97%)
Oct 23, 2013 25.64 25.86 25.64 25.86 806 -0.34(-1.31%)
Oct 22, 2013 26.52 26.52 26.20 26.20 1,128 -0.14(-0.53%)
Oct 21, 2013 26.37 26.37 26.34 26.34 2,211 +0.02(+0.07%)
Oct 18, 2013 26.40 26.43 26.32 26.32 537 +0.59(+2.30%)
Oct 17, 2013 25.21 25.73 25.21 25.73 1,877 +0.16(+0.63%)
Oct 16, 2013 25.57 25.57 25.57 25.57 182 -0.08(-0.30%)
Oct 15, 2013 25.62 25.67 25.62 25.65 860 +0.21(+0.82%)
Oct 14, 2013 25.28 25.81 25.28 25.44 1,965 -0.10(-0.40%)
Oct 11, 2013 25.39 25.58 25.37 25.54 4,193 +0.38(+1.52%)
Oct 10, 2013 24.81 25.18 24.81 25.16 7,848 +0.35(+1.42%)
Oct 09, 2013 24.85 24.85 24.81 24.81 1,505 -0.16(-0.63%)
Oct 08, 2013 24.65 24.96 24.65 24.96 1,827 +0.23(+0.92%)
Oct 07, 2013 24.69 24.74 24.68 24.74 1,237 -0.15(-0.62%)
Oct 04, 2013 25.08 25.08 24.88 24.89 752 -0.15(-0.59%)
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.