Indicators

Japan Alphadex Fund FT (NQ: FJP )

53.56 +1.12 (+2.14%)

Official Closing 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 (%)
Apr 28, 2017	43.83	43.86	43.74	43.82	24,063	-0.11(-0.25%)
Apr 27, 2017	43.91	43.96	43.86	43.93	11,158	-0.02(-0.04%)
Apr 26, 2017	43.97	44.03	43.88	43.95	4,263	+0.21(+0.47%)
Apr 25, 2017	43.76	43.82	43.72	43.74	7,895	+0.35(+0.81%)
Apr 24, 2017	43.43	43.47	43.32	43.39	20,008	+0.09(+0.20%)
Apr 21, 2017	43.32	43.36	43.27	43.30	30,915	+0.34(+0.80%)
Apr 20, 2017	42.88	43.00	42.88	42.96	28,185	+0.25(+0.58%)
Apr 19, 2017	42.97	42.97	42.71	42.71	3,664	-0.03(-0.06%)
Apr 18, 2017	42.73	42.74	42.62	42.74	17,066	+0.07(+0.16%)
Apr 17, 2017	42.67	42.76	42.60	42.67	14,152	+0.21(+0.48%)
Apr 13, 2017	42.54	42.54	42.41	42.46	29,558	-0.32(-0.74%)
Apr 12, 2017	42.77	42.81	42.66	42.78	20,463	-0.13(-0.30%)
Apr 11, 2017	42.85	42.91	42.70	42.91	29,917	+0.10(+0.24%)
Apr 10, 2017	42.79	42.91	42.76	42.81	17,255	-0.07(-0.16%)
Apr 07, 2017	42.94	43.01	42.84	42.88	45,489	+0.03(+0.06%)
Apr 06, 2017	42.85	42.92	42.81	42.85	4,140	-0.46(-1.06%)
Apr 05, 2017	43.39	43.51	43.31	43.31	4,214	-0.26(-0.60%)
Apr 04, 2017	43.58	43.69	43.56	43.57	28,478	-0.33(-0.75%)

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.