Skip to main content

Japan Alphadex Fund FT (NQ: FJP )

51.33 -0.07 (-0.15%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.19 40.72 40.12 40.72 98,037 +0.80(+1.99%)
Nov 29, 2022 39.99 40.08 39.92 39.92 1,819 +0.07(+0.17%)
Nov 28, 2022 40.11 40.11 39.86 39.86 656 -0.58(-1.43%)
Nov 25, 2022 40.29 40.48 40.17 40.44 2,221 +0.38(+0.96%)
Nov 23, 2022 39.69 40.21 39.67 40.05 1,658 +0.47(+1.19%)
Nov 22, 2022 39.41 39.58 39.40 39.58 1,734 +0.88(+2.28%)
Nov 21, 2022 38.52 38.78 38.52 38.70 565 -0.26(-0.66%)
Nov 18, 2022 39.11 39.11 38.96 38.96 318 +0.19(+0.50%)
Nov 17, 2022 38.74 38.76 38.74 38.76 359 +0.03(+0.07%)
Nov 16, 2022 38.74 38.74 38.74 38.74 249 -0.14(-0.37%)
Nov 15, 2022 39.28 39.28 38.85 38.88 1,519 +0.40(+1.04%)
Nov 14, 2022 38.65 38.72 38.44 38.48 1,244 -0.79(-2.01%)
Nov 11, 2022 39.11 39.27 39.11 39.27 833 -0.18(-0.46%)
Nov 10, 2022 38.92 39.45 38.92 39.45 2,578 +2.18(+5.84%)
Nov 09, 2022 37.53 37.61 37.28 37.28 864 -0.55(-1.45%)
Nov 08, 2022 37.65 37.92 37.65 37.83 1,714 +0.76(+2.04%)
Nov 07, 2022 37.24 37.37 37.07 37.07 5,929 -0.13(-0.36%)
Nov 04, 2022 36.73 37.20 36.73 37.20 7,722 +1.24(+3.46%)
Nov 03, 2022 36.23 36.23 35.96 35.96 702 -0.47(-1.30%)
Nov 02, 2022 36.61 37.00 36.14 36.43 4,513 +0.35(+0.97%)
Nov 01, 2022 36.59 36.59 36.00 36.08 2,649 +0.28(+0.80%)
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%)
Aug 01, 2022 40.83 41.11 40.83 41.11 1,258 +0.93(+2.31%)
Jul 29, 2022 39.97 40.26 39.97 40.18 634 -0.12(-0.31%)
Jul 28, 2022 40.22 40.30 39.88 40.30 3,831 +0.72(+1.81%)
Jul 27, 2022 39.64 39.64 39.59 39.59 847 +0.60(+1.53%)
Jul 26, 2022 39.34 39.34 38.99 38.99 459 -0.40(-1.02%)
Jul 25, 2022 39.25 39.39 39.07 39.39 2,852 +0.57(+1.47%)
Jul 22, 2022 39.22 39.29 38.82 38.82 1,524 -0.50(-1.28%)
Jul 21, 2022 38.96 39.33 38.96 39.33 1,743 +0.89(+2.32%)
Jul 20, 2022 38.56 38.56 38.43 38.43 277 -0.25(-0.64%)
Jul 19, 2022 38.63 38.68 38.46 38.68 1,436 +0.64(+1.67%)
Jul 18, 2022 38.05 38.05 38.05 38.05 87 +0.57(+1.52%)
Jul 15, 2022 37.64 37.80 37.48 37.48 1,540 -0.31(-0.83%)
Jul 14, 2022 37.08 37.79 37.08 37.79 2,033 +0.05(+0.13%)
Jul 13, 2022 37.95 37.95 37.74 37.74 597 -0.65(-1.68%)
Jul 12, 2022 38.39 38.39 38.39 38.39 87 +0.39(+1.02%)
Jul 11, 2022 38.63 38.63 38.00 38.00 310 -1.14(-2.91%)
Jul 08, 2022 39.00 39.16 38.81 39.14 2,621 +0.53(+1.38%)
Jul 07, 2022 38.16 38.61 38.16 38.61 874 +0.80(+2.11%)
Jul 06, 2022 37.77 37.81 37.77 37.81 310 -0.49(-1.29%)
Jul 05, 2022 38.30 38.30 38.30 38.30 132 -0.46(-1.18%)
Jul 01, 2022 38.68 38.76 38.68 38.76 495 -0.42(-1.07%)
Jun 30, 2022 38.76 39.17 38.76 39.17 623 +0.26(+0.66%)
Jun 29, 2022 39.11 39.34 38.92 38.92 1,013 -0.49(-1.24%)
Jun 28, 2022 39.92 39.92 39.41 39.41 1,225 -0.10(-0.25%)
Jun 27, 2022 39.28 39.51 39.28 39.51 225 +0.14(+0.35%)
Jun 24, 2022 38.82 39.38 38.80 39.37 2,187 +0.71(+1.84%)
Jun 23, 2022 38.94 38.94 38.66 38.66 709 -0.28(-0.72%)
Jun 22, 2022 38.87 38.94 38.87 38.94 359 -0.09(-0.23%)
Jun 21, 2022 39.37 39.37 39.03 39.03 389 -0.11(-0.29%)
Jun 17, 2022 39.14 39.14 39.14 39.14 287 -0.79(-1.98%)
Jun 16, 2022 39.84 39.93 39.84 39.93 242 -0.47(-1.16%)
Jun 15, 2022 40.02 40.70 40.02 40.40 839 +0.12(+0.30%)
Jun 14, 2022 39.90 40.28 39.90 40.28 409 +0.19(+0.46%)
Jun 13, 2022 40.58 40.58 40.09 40.09 1,054 -1.29(-3.13%)
Jun 10, 2022 41.52 41.52 41.39 41.39 610 -0.49(-1.18%)
Jun 09, 2022 42.80 42.80 41.88 41.88 2,652 -0.79(-1.86%)
Jun 08, 2022 42.76 42.76 42.61 42.67 799 -0.39(-0.91%)
Jun 07, 2022 42.96 43.15 42.96 43.06 1,036 -0.07(-0.15%)
Jun 06, 2022 43.13 43.13 43.13 43.13 135 +0.64(+1.51%)
Jun 03, 2022 42.49 42.49 42.49 42.49 107 -0.87(-2.00%)
Jun 02, 2022 43.20 43.52 43.20 43.35 544 +0.10(+0.24%)
Jun 01, 2022 43.48 43.48 42.90 43.25 3,580 +0.55(+1.29%)
May 31, 2022 43.03 43.15 42.70 42.70 3,203 -1.03(-2.35%)
May 27, 2022 43.61 43.73 43.58 43.73 4,111 +0.27(+0.61%)
May 26, 2022 43.30 43.46 43.30 43.46 211 +0.86(+2.01%)
May 25, 2022 42.84 42.84 42.61 42.61 416 -0.43(-1.00%)
May 24, 2022 43.03 43.03 43.03 43.03 633 +0.49(+1.16%)
May 23, 2022 42.75 43.03 42.54 42.54 8,444 -0.29(-0.67%)
May 20, 2022 42.19 42.83 42.19 42.83 2,291 +0.69(+1.64%)
May 19, 2022 41.92 42.14 41.92 42.14 1,128 +0.89(+2.17%)
May 18, 2022 41.63 41.74 41.25 41.25 5,877 -0.79(-1.88%)
May 17, 2022 41.63 42.04 41.59 42.04 11,731 +0.43(+1.03%)
May 16, 2022 41.37 41.61 41.18 41.61 3,573 +0.14(+0.34%)
May 13, 2022 41.54 41.79 41.47 41.47 2,307 +0.18(+0.43%)
May 12, 2022 41.01 41.29 40.84 41.29 1,957 +0.82(+2.02%)
May 11, 2022 40.54 40.54 40.47 40.47 537 +0.02(+0.05%)
May 10, 2022 41.11 41.11 40.45 40.45 177 -0.75(-1.83%)
May 09, 2022 41.23 41.23 41.21 41.21 460 -0.52(-1.24%)
May 06, 2022 41.58 41.73 41.58 41.73 534 +0.14(+0.33%)
May 05, 2022 41.35 41.59 41.13 41.59 1,925 -0.80(-1.89%)
May 04, 2022 41.49 42.39 41.49 42.39 1,231 +0.39(+0.93%)
May 03, 2022 41.79 42.00 41.69 42.00 953 +0.76(+1.85%)
May 02, 2022 41.31 41.31 41.21 41.24 396 -0.35(-0.85%)
Apr 29, 2022 42.20 42.20 41.59 41.59 836 -0.07(-0.16%)
Apr 28, 2022 41.49 41.88 41.39 41.66 4,839 +0.48(+1.18%)
Apr 27, 2022 41.36 41.36 40.86 41.17 13,613 +0.25(+0.61%)
Apr 26, 2022 41.45 41.45 40.81 40.92 2,781 -0.63(-1.52%)
Apr 25, 2022 41.57 41.76 41.31 41.55 56,199 -0.45(-1.06%)
Apr 22, 2022 42.16 42.16 42.00 42.00 1,924 -0.20(-0.49%)
Apr 21, 2022 42.89 43.01 42.21 42.21 23,189 -0.78(-1.82%)
Apr 20, 2022 42.96 42.99 42.83 42.99 1,406 +0.46(+1.09%)
Apr 19, 2022 42.41 42.52 42.41 42.52 668 +0.29(+0.69%)
Apr 18, 2022 42.28 42.41 42.23 42.23 710 -0.45(-1.05%)
Apr 14, 2022 42.90 42.90 42.68 42.68 1,663 +0.11(+0.26%)
Apr 13, 2022 42.46 42.61 42.32 42.57 1,640 +0.42(+1.01%)
Apr 12, 2022 42.25 42.25 42.06 42.15 841 -0.35(-0.82%)
Apr 11, 2022 42.42 42.49 42.42 42.49 540 -0.40(-0.92%)
Apr 08, 2022 42.46 42.89 42.46 42.89 1,196 -0.12(-0.28%)
Apr 07, 2022 42.91 43.25 42.91 43.01 3,669 -0.24(-0.56%)
Apr 06, 2022 43.01 43.25 43.01 43.25 1,652 -1.30(-2.91%)
Apr 05, 2022 44.55 44.55 44.55 44.55 357 -0.53(-1.18%)
Apr 01, 2022 45.08 159 -0.92(-1.99%)
Mar 31, 2022 45.61 46.00 45.60 46.00 1,051 +0.17(+0.38%)
Mar 30, 2022 46.04 46.05 45.63 45.83 4,230 -0.25(-0.53%)
Mar 29, 2022 46.01 46.07 45.78 46.07 1,757 +0.54(+1.20%)
Mar 25, 2022 45.53 414 -0.02(-0.04%)
Mar 24, 2022 45.47 45.80 45.43 45.55 1,767 -0.04(-0.08%)
Mar 23, 2022 45.66 45.74 45.59 45.59 2,843 -0.24(-0.53%)
Mar 22, 2022 45.79 45.83 45.68 45.83 2,719 +0.26(+0.57%)
Mar 21, 2022 45.89 45.89 45.56 45.57 1,003 +0.57(+1.27%)
Mar 17, 2022 45.00 73 +0.73(+1.65%)
Mar 16, 2022 44.27 44.27 44.27 44.27 598 +0.73(+1.68%)
Mar 15, 2022 43.54 43.54 43.54 43.54 549 +0.00(+0.00%)
Mar 14, 2022 43.91 44.07 43.33 43.54 3,082 +0.12(+0.28%)
Mar 11, 2022 43.81 43.98 43.33 43.42 2,635 +0.05(+0.11%)
Mar 10, 2022 43.36 43.38 43.34 43.37 2,038 -0.07(-0.17%)
Mar 09, 2022 43.44 43.44 43.44 43.44 516 +0.84(+1.97%)
Mar 08, 2022 42.94 42.94 42.05 42.61 1,393 -0.98(-2.24%)
Mar 07, 2022 43.80 43.80 43.58 43.58 1,151 -1.25(-2.80%)
Mar 04, 2022 44.73 44.87 44.68 44.84 4,416 +0.10(+0.22%)
Mar 01, 2022 44.74 95 -0.73(-1.60%)
Feb 28, 2022 45.33 45.50 45.25 45.47 11,985 +0.23(+0.51%)
Feb 25, 2022 45.07 45.23 44.93 45.23 1,235 +0.92(+2.08%)
Feb 24, 2022 43.69 44.31 43.63 44.31 3,164 -0.28(-0.63%)
Feb 23, 2022 44.92 44.99 44.59 44.59 4,854 -0.69(-1.52%)
Feb 22, 2022 45.25 45.28 45.06 45.28 1,601 -0.42(-0.92%)
Feb 18, 2022 45.70 0 -0.04(-0.08%)
Feb 17, 2022 45.84 45.84 45.74 45.74 1,172 -0.40(-0.87%)
Feb 16, 2022 46.08 46.30 45.76 46.14 1,442 -0.25(-0.54%)
Feb 15, 2022 45.88 46.39 45.88 46.39 3,844 +0.37(+0.81%)
Feb 14, 2022 46.36 46.36 45.88 46.01 1,394 +0.05(+0.10%)
Feb 11, 2022 46.10 46.10 45.94 45.97 602 +0.03(+0.08%)
Feb 10, 2022 46.48 46.48 45.93 45.93 908 -0.61(-1.32%)
Feb 09, 2022 46.42 46.64 46.42 46.55 1,224 +0.71(+1.55%)
Feb 08, 2022 45.67 45.96 45.67 45.84 3,007 +0.14(+0.31%)
Feb 07, 2022 45.60 45.70 45.60 45.70 395 +0.17(+0.36%)
Feb 04, 2022 45.65 45.83 45.38 45.53 1,770 -0.02(-0.04%)
Feb 03, 2022 45.46 45.55 1,254 -0.28(-0.62%)
Feb 02, 2022 46.09 46.20 45.70 45.83 3,256 -1.62(-3.41%)
Feb 01, 2022 45.25 47.45 44.92 47.45 1,115 +2.03(+4.46%)
Jan 31, 2022 44.74 45.42 45.42 0 +1.07(+2.41%)
Jan 28, 2022 43.93 44.35 43.93 44.35 2,570 +0.22(+0.50%)
Jan 27, 2022 44.38 44.39 44.13 44.13 1,997 -0.66(-1.48%)
Jan 26, 2022 45.10 45.10 44.79 44.79 20,544 -0.51(-1.14%)
Jan 25, 2022 45.12 45.42 44.94 45.31 2,395 -0.26(-0.56%)
Jan 24, 2022 45.20 45.57 44.82 45.57 5,737 -0.17(-0.37%)
Jan 21, 2022 46.02 46.23 45.66 45.74 3,082 -0.19(-0.41%)
Jan 20, 2022 46.56 46.64 45.78 45.92 2,025 -0.56(-1.20%)
Jan 19, 2022 46.63 46.63 46.48 46.48 207 -0.73(-1.55%)
Jan 18, 2022 47.37 47.37 47.02 47.21 11,475 -1.05(-2.17%)
Jan 14, 2022 48.26 0 +0.18(+0.37%)
Jan 13, 2022 48.43 48.43 47.98 48.09 2,828 +0.10(+0.21%)
Jan 12, 2022 47.77 47.99 47.77 47.99 908 +0.79(+1.67%)
Jan 11, 2022 46.79 47.20 46.79 47.20 1,610 +0.58(+1.25%)
Jan 10, 2022 46.42 46.75 46.28 46.61 3,273 -0.13(-0.28%)
Jan 07, 2022 46.70 46.82 46.55 46.74 2,991 -0.05(-0.11%)
Jan 06, 2022 46.86 47.03 46.80 46.80 660 -0.22(-0.48%)
Jan 05, 2022 47.56 47.75 47.02 47.02 7,564 -0.01(-0.01%)
Jan 04, 2022 46.83 47.20 46.83 47.03 10,706 +0.65(+1.40%)
Jan 03, 2022 46.29 46.59 46.29 46.37 1,082 -0.03(-0.06%)
Dec 31, 2021 46.58 46.63 46.40 46.40 1,665 +0.03(+0.06%)
Dec 30, 2021 46.50 46.61 46.36 46.37 1,044 -0.08(-0.17%)
Dec 29, 2021 46.47 46.47 46.45 46.45 697 -0.10(-0.21%)
Dec 28, 2021 46.66 46.66 46.47 46.55 725 +0.00(+0.00%)
Dec 27, 2021 46.51 46.64 46.42 46.55 1,316 -0.19(-0.41%)
Dec 23, 2021 46.58 46.74 46.48 46.74 1,481 +0.29(+0.62%)
Dec 22, 2021 46.03 46.46 46.03 46.46 939 +0.25(+0.54%)
Dec 21, 2021 46.17 46.23 46.17 46.21 873 +0.29(+0.64%)
Dec 20, 2021 45.78 45.91 45.72 45.91 1,706 -0.58(-1.24%)
Dec 17, 2021 46.55 46.71 46.49 46.49 1,410 -0.34(-0.73%)
Dec 16, 2021 47.10 47.10 46.73 46.83 1,144 -0.04(-0.08%)
Dec 15, 2021 46.48 46.87 46.48 46.87 1,701 +0.76(+1.65%)
Dec 14, 2021 46.22 46.29 46.04 46.11 5,597 -0.18(-0.38%)
Dec 13, 2021 46.23 46.60 46.23 46.28 1,114 -0.37(-0.80%)
Dec 10, 2021 46.68 46.76 46.50 46.66 1,041 +0.07(+0.16%)
Dec 09, 2021 46.54 46.73 46.38 46.58 13,474 -0.42(-0.89%)
Dec 08, 2021 47.02 47.05 46.84 47.00 1,834 -0.22(-0.46%)
Dec 07, 2021 47.10 47.36 47.10 47.21 1,550 +1.22(+2.65%)
Dec 06, 2021 45.95 46.00 45.95 46.00 930 +0.09(+0.20%)
Dec 03, 2021 45.87 45.90 45.86 45.90 1,054 +0.47(+1.02%)
Dec 02, 2021 45.44 45.63 45.33 45.44 6,546 +0.54(+1.19%)
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.