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 (%)
Sep 30, 2019 19.32 19.32 19.26 19.26 1,097 +0.15(+0.78%)
Sep 27, 2019 19.26 19.27 19.12 19.12 613 -0.47(-2.41%)
Sep 26, 2019 19.60 19.60 19.53 19.59 1,738 +0.16(+0.81%)
Sep 25, 2019 19.40 19.43 19.40 19.43 614 -0.33(-1.67%)
Sep 24, 2019 19.92 19.92 19.63 19.76 1,667 -0.12(-0.59%)
Sep 23, 2019 19.88 19.88 19.88 19.88 118 -0.13(-0.64%)
Sep 20, 2019 20.00 20.00 20.00 20.00 1,125 +0.06(+0.30%)
Sep 18, 2019 19.95 19.95 19.95 0 +0.19(+0.98%)
Sep 17, 2019 19.75 19.75 19.75 1 +0.00(+0.00%)
Sep 13, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Sep 12, 2019 19.69 19.76 19.63 19.75 15,055 +0.39(+2.02%)
Sep 11, 2019 19.35 19.64 19.23 19.36 24,182 +0.24(+1.28%)
Sep 10, 2019 19.24 19.24 19.12 19.12 691 +0.19(+0.98%)
Sep 09, 2019 18.93 18.93 18.93 2 +0.00(+0.00%)
Sep 06, 2019 19.02 19.02 18.93 18.93 613 +0.20(+1.07%)
Sep 05, 2019 18.73 18.73 18.73 1 +0.00(+0.00%)
Sep 04, 2019 18.72 18.73 18.72 18.73 511 +0.40(+2.16%)
Sep 03, 2019 18.36 18.36 18.33 18.33 680 -0.06(-0.35%)
Aug 29, 2019 18.40 18.40 18.40 0 +0.01(+0.07%)
Aug 28, 2019 18.34 18.38 18.34 18.38 218 +0.01(+0.06%)
Aug 22, 2019 18.37 18.37 18.37 0 -0.19(-1.00%)
Aug 21, 2019 18.56 18.56 18.56 18 +0.00(+0.00%)
Aug 20, 2019 18.61 18.61 18.56 18.56 208 +0.14(+0.74%)
Aug 19, 2019 18.42 18.42 18.42 124 +0.00(+0.00%)
Aug 16, 2019 18.42 18.42 18.42 18.42 102 +0.33(+1.84%)
Aug 15, 2019 18.09 18.09 18.09 0 +0.00(+0.00%)
Aug 14, 2019 18.09 18.09 17.98 18.09 3,714 -0.36(-1.93%)
Aug 13, 2019 18.46 18.46 18.44 18.45 603 +0.10(+0.56%)
Aug 12, 2019 18.34 18.34 18.34 66 +0.00(+0.00%)
Aug 09, 2019 18.34 18.34 18.34 86 +0.00(+0.00%)
Aug 08, 2019 18.32 18.34 18.32 18.34 1,286 +0.25(+1.41%)
Aug 07, 2019 18.11 18.11 18.09 18.09 614 -0.17(-0.94%)
Aug 06, 2019 18.28 18.37 18.14 18.26 29,746 +0.08(+0.46%)
Aug 05, 2019 18.27 18.27 18.13 18.18 3,320 -0.73(-3.88%)
Aug 02, 2019 19.07 19.12 18.91 18.91 613 -0.30(-1.58%)
Aug 01, 2019 19.53 19.53 19.21 19.21 931 -0.31(-1.60%)
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%)
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.