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 (%)
Jun 28, 2024	51.68	52.08	51.52	51.52	4,475	+0.23(+0.45%)
Jun 27, 2024	51.21	51.60	51.05	51.29	19,810	+0.26(+0.52%)
Jun 26, 2024	51.01	51.45	50.61	51.03	112,278	-0.18(-0.35%)
Jun 25, 2024	51.29	51.44	50.96	51.21	113,854	+0.35(+0.68%)
Jun 24, 2024	50.73	51.02	50.65	50.86	44,952	+0.32(+0.63%)
Jun 21, 2024	50.55	50.56	50.22	50.54	7,358	-0.18(-0.35%)
Jun 20, 2024	50.80	51.20	50.63	50.72	31,371	-0.57(-1.10%)
Jun 18, 2024	51.09	51.29	50.81	51.29	7,141	+0.48(+0.94%)
Jun 17, 2024	51.07	51.25	50.81	50.81	7,322	-0.91(-1.77%)
Jun 14, 2024	51.74	51.76	51.47	51.72	6,722	+0.51(+0.99%)
Jun 13, 2024	51.53	51.53	51.01	51.22	30,288	-1.37(-2.61%)
Jun 12, 2024	53.02	53.16	52.59	52.59	5,339	+0.62(+1.19%)
Jun 11, 2024	52.41	52.44	51.93	51.97	2,827	-1.08(-2.04%)
Jun 10, 2024	52.70	53.05	52.62	53.05	36,667	+0.85(+1.64%)
Jun 07, 2024	52.53	52.53	52.08	52.20	2,708	-0.80(-1.52%)
Jun 06, 2024	52.85	53.00	52.32	53.00	4,843	+0.60(+1.14%)
Jun 05, 2024	52.67	52.88	52.35	52.41	4,080	-0.97(-1.82%)
Jun 04, 2024	53.29	53.43	52.68	53.38	6,609	+0.38(+0.71%)

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.