Indicators

Japan Alphadex Fund FT (NQ: FJP )

52.10 +0.51 (+0.99%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	36.19	36.19	35.87	35.96	4,975	-0.41(-1.14%)
Feb 26, 2016	36.74	36.74	36.29	36.37	10,238	-0.09(-0.25%)
Feb 25, 2016	36.23	36.50	36.23	36.47	19,813	+0.68(+1.89%)
Feb 24, 2016	35.59	35.88	35.20	35.79	44,644	+0.24(+0.67%)
Feb 23, 2016	35.98	36.17	35.55	35.55	30,512	-0.62(-1.70%)
Feb 22, 2016	36.04	36.22	35.94	36.17	43,692	+0.74(+2.10%)
Feb 19, 2016	35.51	35.53	35.27	35.43	51,771	-0.16(-0.45%)
Feb 18, 2016	36.14	36.14	35.43	35.59	28,298	+0.01(+0.04%)
Feb 17, 2016	35.56	35.71	35.45	35.57	4,317	+0.55(+1.56%)
Feb 16, 2016	34.78	35.05	34.78	35.03	7,342	+0.93(+2.74%)
Feb 12, 2016	33.69	34.09	34.09	34.09	39,195	+0.16(+0.47%)
Feb 11, 2016	33.99	34.11	33.79	33.93	117,712	-0.63(-1.83%)
Feb 10, 2016	35.02	35.14	34.51	34.57	33,615	-0.95(-2.69%)
Feb 09, 2016	35.33	35.60	35.20	35.52	107,484	-0.72(-1.98%)
Feb 08, 2016	36.20	36.32	35.74	36.24	47,285	+0.11(+0.30%)
Feb 05, 2016	36.58	36.58	35.98	36.13	68,629	-0.63(-1.72%)
Feb 04, 2016	36.75	37.02	36.63	36.76	112,895	-0.29(-0.77%)
Feb 03, 2016	37.37	37.37	36.51	37.05	14,759	-0.73(-1.94%)
Feb 02, 2016	37.93	38.12	37.55	37.78	12,733	-0.73(-1.89%)

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.