Indicators

Japan Alphadex Fund FT (NQ: FJP )

53.47 -1.24 (-2.27%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.51	55.00	54.39	54.73	9,871	-0.17(-0.31%)
Mar 27, 2024	54.66	54.90	54.30	54.90	29,941	+0.07(+0.13%)
Mar 26, 2024	54.75	55.04	54.75	54.83	7,937	+0.51(+0.94%)
Mar 25, 2024	53.97	54.46	53.97	54.32	4,869	-0.50(-0.91%)
Mar 22, 2024	54.89	55.04	54.59	54.81	7,158	+0.38(+0.70%)
Mar 21, 2024	54.15	54.80	54.15	54.43	5,343	-0.12(-0.22%)
Mar 20, 2024	54.07	54.63	54.01	54.55	3,885	+0.65(+1.21%)
Mar 19, 2024	53.86	54.43	53.58	53.90	7,280	+0.16(+0.29%)
Mar 18, 2024	53.65	54.11	53.63	53.74	6,833	+0.39(+0.72%)
Mar 15, 2024	53.26	53.53	53.10	53.36	12,218	+0.58(+1.10%)
Mar 14, 2024	53.25	53.25	52.54	52.78	5,353	+0.08(+0.14%)
Mar 13, 2024	52.47	52.84	52.44	52.70	8,790	-0.14(-0.27%)
Mar 12, 2024	52.73	53.09	52.51	52.84	12,484	+0.29(+0.54%)
Mar 11, 2024	52.99	52.99	52.56	52.56	38,142	-1.50(-2.78%)
Mar 08, 2024	54.17	54.31	53.64	54.06	5,385	+0.28(+0.51%)
Mar 07, 2024	53.90	54.25	53.76	53.78	6,036	-0.42(-0.78%)
Mar 06, 2024	54.09	54.40	53.93	54.21	7,912	+1.22(+2.31%)
Mar 05, 2024	52.91	53.52	52.91	52.98	9,016	+0.39(+0.75%)
Mar 04, 2024	52.85	53.05	52.40	52.59	9,411	-0.74(-1.39%)

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.