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, 2020 18.48 18.48 18.48 0 +0.00(+0.00%)
Jul 30, 2020 18.58 18.58 18.48 18.48 200 +0.15(+0.82%)
Jul 29, 2020 18.33 18.33 18.33 0 +0.00(+0.00%)
Jul 28, 2020 18.51 18.58 18.33 18.33 2,741 -0.24(-1.29%)
Jul 27, 2020 18.59 18.59 18.57 18.57 277 +0.36(+1.98%)
Jul 24, 2020 18.24 18.24 18.21 18.21 600 -0.15(-0.82%)
Jul 23, 2020 18.56 18.56 18.36 18.36 906 -0.23(-1.24%)
Jul 22, 2020 18.59 18.59 18.59 1 +0.00(+0.00%)
Jul 21, 2020 18.64 18.74 18.59 18.59 1,401 +0.14(+0.76%)
Jul 20, 2020 18.45 18.45 18.45 18.45 901 +0.11(+0.60%)
Jul 17, 2020 18.34 18.35 18.34 18.34 400 +0.10(+0.55%)
Jul 16, 2020 18.16 18.24 18.16 18.24 973 -0.15(-0.82%)
Jul 15, 2020 18.39 18.39 18.39 18.39 102 +0.32(+1.80%)
Jul 14, 2020 18.08 18.12 18.07 18.07 873 -0.18(-1.01%)
Jul 13, 2020 18.56 18.56 18.25 18.25 5,703 +0.08(+0.44%)
Jul 10, 2020 18.17 18.17 18.17 18.17 300 -0.31(-1.70%)
Jul 09, 2020 18.58 18.58 18.34 18.48 326 +0.70(+3.97%)
Jul 08, 2020 17.78 17.78 17.78 2 +0.00(+0.00%)
Jul 07, 2020 17.78 17.78 17.78 29 +0.00(+0.00%)
Jul 06, 2020 17.78 17.78 17.78 63 +0.00(+0.00%)
Jul 02, 2020 17.78 17.78 17.78 38 +0.00(+0.00%)
Jul 01, 2020 17.78 17.78 17.78 18 +0.00(+0.00%)
Jun 30, 2020 17.85 17.90 17.78 17.78 910 -0.14(-0.78%)
Jun 29, 2020 17.92 17.92 17.92 4 +0.00(+0.00%)
Jun 26, 2020 17.92 17.92 17.92 17.92 200 -0.24(-1.35%)
Jun 25, 2020 18.16 18.16 18.16 1 +0.05(+0.27%)
Jun 24, 2020 18.01 18.12 18.01 18.12 101 +0.01(+0.08%)
Jun 23, 2020 18.10 18.10 18.10 9 +0.00(+0.00%)
Jun 22, 2020 18.10 18.10 18.10 1 +0.00(+0.00%)
Jun 19, 2020 18.26 18.26 17.69 18.10 2,205 -0.08(-0.43%)
Jun 18, 2020 18.26 18.26 18.18 18.18 640 -0.02(-0.09%)
Jun 17, 2020 18.20 18.20 18.20 28 +0.00(+0.00%)
Jun 16, 2020 18.56 18.57 18.05 18.20 7,118 +0.34(+1.90%)
Jun 15, 2020 17.86 17.86 17.86 22 +0.00(+0.00%)
Jun 12, 2020 18.05 18.05 17.57 17.86 29,679 +0.05(+0.28%)
Jun 11, 2020 18.06 18.11 17.81 17.81 1,129 -1.03(-5.49%)
Jun 10, 2020 18.84 18.84 18.84 34 +0.00(+0.00%)
Jun 09, 2020 18.84 18.84 18.84 1 +0.00(+0.00%)
Jun 08, 2020 18.84 18.84 18.84 54 +0.00(+0.00%)
Jun 05, 2020 18.84 18.84 18.84 59 +0.00(+0.00%)
Jun 04, 2020 18.84 18.84 18.84 60 +0.00(+0.00%)
Jun 03, 2020 18.67 18.84 18.67 18.84 1,352 +1.43(+8.20%)
Jun 02, 2020 17.41 17.41 17.41 7 +0.00(+0.00%)
Jun 01, 2020 17.46 17.67 17.41 17.41 3,196 +0.61(+3.65%)
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%)
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.