First Trust Historical Price Analysis Overview

FKO -- USA Etf  

USD 24.49  0.54  2.16%

Use First Trust South Korea AlphaDEX ETF Historical Price Analysis concurrently with your other holdings, portfolios, and investing ideas to protect against small markets fluctuations and to back test it against optimization strategy that fits your risk preferences.  
 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceJune 27, 201825.98
Lowest PricJuly 19, 201824.49
The price series of First Trust for the period between Fri, Jun 22, 2018 and Sun, Jul 22, 2018 has a statistical range of 2.2 with a coefficient of variation of 2.48. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.44. The median price for the last 30 days is 25.55. The company completed dividends distribution on Marchch 23, 2017.
OpenHighLowCloseVolume
07/22/2018 24.49  24.49  24.49  24.49  0.00 
07/20/2018 24.49  24.49  24.49  24.49  2.00 
07/19/2018 24.50  24.50  24.46  24.49  505.00 
07/18/2018 25.03  25.03  25.03  25.03  11.00 
07/17/2018 25.03  25.03  25.03  25.03  154.00 
07/16/2018 24.77  24.90  24.77  24.90  446.00 
07/13/2018 24.86  24.94  24.86  24.86  802.00 
07/12/2018 24.82  24.87  24.82  24.87  205.00 
07/11/2018 24.82  24.82  24.82  24.82  227.00 
07/10/2018 25.33  25.33  25.33  25.33  13.00 
07/09/2018 25.19  25.33  25.12  25.15  1,139 
07/06/2018 24.86  25.05  24.83  25.01  5,061 
07/03/2018 25.55  25.55  25.55  25.55  10.00 
07/02/2018 25.55  25.55  25.55  25.55  198.00 
06/29/2018 25.55  25.55  25.55  25.55  18.00 
06/28/2018 25.69  25.69  25.22  25.55  1,392 
06/27/2018 25.98  25.98  25.98  25.98  231.00 
vendors/bower_components/jquery.easy-pie-chart/dist/jquery.easypiechart.min.js">