Skip to main content

Japan Alphadex Fund FT (NQ: FJP )

51.33 -0.07 (-0.15%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 35.93 35.93 35.73 35.80 66,392 -0.34(-0.95%)
Oct 28, 2022 36.02 36.14 36.02 36.14 639 +0.26(+0.71%)
Oct 27, 2022 36.28 36.30 35.88 35.88 1,958 -0.50(-1.38%)
Oct 26, 2022 36.36 36.67 36.36 36.38 1,203 -0.18(-0.49%)
Oct 25, 2022 36.38 36.57 36.36 36.57 888 +0.99(+2.77%)
Oct 24, 2022 35.51 35.67 35.34 35.58 1,188 -0.27(-0.74%)
Oct 21, 2022 35.00 35.84 35.00 35.84 424 +0.45(+1.28%)
Oct 20, 2022 35.42 35.42 35.39 35.39 330 -0.05(-0.13%)
Oct 19, 2022 35.65 35.65 35.33 35.44 55,497 -0.07(-0.19%)
Oct 18, 2022 36.04 36.04 35.50 35.50 41,067 -0.63(-1.73%)
Oct 17, 2022 35.90 36.13 35.84 36.13 1,455 +0.74(+2.08%)
Oct 14, 2022 35.39 35.39 35.39 35.39 184 -0.36(-1.00%)
Oct 13, 2022 35.04 36.02 35.04 35.75 10,365 -0.16(-0.45%)
Oct 12, 2022 35.64 35.91 35.64 35.91 2,138 -0.47(-1.28%)
Oct 11, 2022 36.14 36.38 36.03 36.38 831 +0.18(+0.50%)
Oct 10, 2022 35.99 36.24 35.99 36.19 1,010 -0.11(-0.29%)
Oct 07, 2022 36.35 36.35 36.30 36.30 1,903 -0.46(-1.26%)
Oct 06, 2022 36.86 36.86 36.76 36.76 560 -0.14(-0.39%)
Oct 05, 2022 37.00 37.15 36.89 36.91 3,472 -0.71(-1.89%)
Oct 04, 2022 37.10 37.62 37.10 37.62 1,886 +1.10(+3.01%)
Oct 03, 2022 36.20 36.55 36.07 36.52 18,927 +0.69(+1.92%)
Sep 30, 2022 35.88 36.26 35.65 35.83 62,371 -0.42(-1.16%)
Sep 29, 2022 36.04 36.25 36.04 36.25 422 -0.12(-0.32%)
Sep 28, 2022 36.27 36.37 36.27 36.37 355 -0.09(-0.23%)
Sep 27, 2022 36.40 36.56 36.24 36.45 9,120 +0.09(+0.26%)
Sep 26, 2022 36.80 36.80 36.29 36.36 1,697 -0.83(-2.22%)
Sep 23, 2022 37.63 37.63 37.18 37.18 3,830 -1.09(-2.85%)
Sep 22, 2022 38.16 38.27 38.16 38.27 650 +0.43(+1.15%)
Sep 21, 2022 37.87 38.49 37.68 37.84 6,865 -0.30(-0.79%)
Sep 20, 2022 38.15 38.27 37.98 38.14 6,464 -0.23(-0.59%)
Sep 19, 2022 38.60 38.70 38.37 38.37 16,884 -0.26(-0.66%)
Sep 16, 2022 38.22 38.62 38.14 38.62 1,143 +0.42(+1.09%)
Sep 15, 2022 38.50 38.62 38.21 38.21 2,123 -0.74(-1.90%)
Sep 14, 2022 38.72 38.95 38.72 38.95 1,026 +1.11(+2.94%)
Sep 13, 2022 38.06 38.06 37.83 37.83 799 -1.12(-2.88%)
Sep 12, 2022 39.43 39.43 38.96 38.96 1,200 -0.62(-1.56%)
Sep 09, 2022 39.01 39.57 39.01 39.57 982 +1.27(+3.32%)
Sep 08, 2022 38.28 38.30 38.28 38.30 1,258 -0.12(-0.32%)
Sep 07, 2022 37.70 38.43 37.70 38.43 4,859 +0.34(+0.90%)
Sep 06, 2022 38.62 38.62 38.08 38.08 5,507 -0.98(-2.50%)
Sep 02, 2022 39.06 39.06 39.06 39.06 187 -0.23(-0.59%)
Sep 01, 2022 39.45 39.45 39.12 39.29 740 -0.35(-0.88%)
Aug 31, 2022 39.93 39.99 39.64 39.64 2,155 -0.69(-1.72%)
Aug 30, 2022 40.38 40.38 40.12 40.33 1,366 +0.51(+1.29%)
Aug 29, 2022 40.21 40.21 39.82 39.82 1,659 -0.60(-1.48%)
Aug 26, 2022 40.42 40.42 40.42 40.42 278 -0.32(-0.79%)
Aug 25, 2022 40.93 40.93 40.74 40.74 284 +0.06(+0.15%)
Aug 24, 2022 40.68 40.68 40.68 40.68 298 +0.03(+0.08%)
Aug 23, 2022 40.65 40.65 40.65 40.65 62 +0.61(+1.53%)
Aug 22, 2022 40.11 40.19 40.03 40.03 3,029 -0.38(-0.95%)
Aug 19, 2022 40.20 40.42 40.20 40.42 433 -0.09(-0.21%)
Aug 18, 2022 40.72 40.72 40.50 40.50 303 -0.49(-1.20%)
Aug 17, 2022 40.52 41.00 40.48 41.00 3,547 +0.51(+1.27%)
Aug 16, 2022 40.70 40.70 40.44 40.48 680 -0.78(-1.88%)
Aug 15, 2022 41.10 41.26 41.10 41.26 332 +0.31(+0.76%)
Aug 12, 2022 41.14 41.14 40.95 40.95 5,727 +0.10(+0.24%)
Aug 11, 2022 41.04 41.04 40.85 40.85 895 -0.20(-0.49%)
Aug 10, 2022 41.05 41.05 41.05 41.05 112 +1.63(+4.14%)
Aug 09, 2022 39.53 39.69 39.42 39.42 2,852 -0.58(-1.45%)
Aug 08, 2022 39.82 40.21 39.67 40.00 2,837 +0.81(+2.06%)
Aug 05, 2022 39.40 39.40 39.19 39.19 387 -0.70(-1.75%)
Aug 04, 2022 39.96 40.06 39.87 39.89 2,808 -0.05(-0.13%)
Aug 03, 2022 40.06 40.18 39.94 39.94 1,661 -0.51(-1.27%)
Aug 02, 2022 40.94 40.97 40.46 40.46 3,103 -0.65(-1.59%)
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.