Indicators

Japan Alphadex Fund FT (NQ: FJP )

53.56 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.00	45.00	44.97	44.97	560	-0.45(-0.99%)
Nov 27, 2019	45.36	45.44	45.25	45.42	44,393	+0.23(+0.51%)
Nov 26, 2019	45.18	45.26	45.03	45.19	4,336	+0.32(+0.71%)
Nov 25, 2019		44.87	44.87	44.87	328	+0.00(+0.00%)
Nov 22, 2019	44.95	44.97	44.82	44.87	3,699	+0.01(+0.03%)
Nov 21, 2019	45.01	45.01	44.77	44.86	3,442	-0.06(-0.14%)
Nov 20, 2019	45.00	45.16	44.89	44.92	3,048	-0.30(-0.66%)
Nov 19, 2019	45.31	45.32	45.13	45.22	4,091	-0.16(-0.35%)
Nov 18, 2019	45.28	45.44	45.28	45.38	6,882	-0.03(-0.07%)
Nov 15, 2019	45.31	45.50	45.29	45.41	8,407	+0.32(+0.70%)
Nov 14, 2019	45.03	45.12	44.94	45.10	18,310	-0.23(-0.50%)
Nov 13, 2019	45.28	45.50	45.17	45.32	2,506	-0.38(-0.84%)
Nov 12, 2019	45.78	45.78	45.60	45.71	6,888	+0.22(+0.49%)
Nov 11, 2019	45.28	45.48	45.25	45.48	1,563	-0.04(-0.09%)
Nov 08, 2019	45.47	45.53	45.42	45.53	1,345	-0.06(-0.14%)
Nov 07, 2019	45.68	45.68	45.58	45.59	10,917	+0.18(+0.40%)
Nov 06, 2019	45.46	45.66	45.39	45.41	5,181	+0.11(+0.25%)
Nov 05, 2019	45.30	45.50	45.23	45.30	11,898	+0.09(+0.20%)
Nov 04, 2019	45.14	45.21	45.08	45.21	3,403	+0.37(+0.83%)

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.