Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Alphadex Fund FT (NY: FJP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 13, 2015 49.67 49.67 49.67 0 +0.33(+0.67%)
Jul 10, 2015 48.97 49.34 48.89 49.34 150,319 +0.76(+1.56%)
Jul 09, 2015 48.75 48.89 48.47 48.58 86,558 +0.45(+0.93%)
Jul 08, 2015 49.70 49.70 47.99 48.13 38,119 -2.09(-4.16%)
Jul 07, 2015 50.25 50.38 49.76 50.22 65,038 +0.14(+0.28%)
Jul 06, 2015 50.00 50.38 50.00 50.08 64,276 -0.54(-1.07%)
Jul 02, 2015 50.62 50.62 50.62 0 -0.03(-0.06%)
Jul 01, 2015 50.71 50.83 50.57 50.65 66,107 +0.47(+0.94%)
Jun 30, 2015 50.59 50.59 50.14 50.18 46,162 +0.11(+0.21%)
Jun 29, 2015 50.68 50.68 49.76 50.07 370,105 -1.08(-2.11%)
Jun 26, 2015 51.17 51.28 51.02 51.15 84,606 +0.09(+0.18%)
Jun 25, 2015 51.22 51.35 50.94 51.06 35,354 +0.08(+0.16%)
Jun 24, 2015 51.29 51.29 50.86 50.98 39,152 -0.83(-1.60%)
Jun 23, 2015 51.59 51.99 51.59 51.81 35,073 +0.55(+1.07%)
Jun 22, 2015 51.37 51.62 51.23 51.26 43,852 +0.40(+0.79%)
Jun 19, 2015 51.22 51.22 50.76 50.86 60,583 +0.19(+0.37%)
Jun 18, 2015 50.58 50.88 50.40 50.67 110,806 +0.04(+0.08%)
Jun 17, 2015 50.58 50.70 50.07 50.63 78,517 -0.34(-0.66%)
Jun 16, 2015 50.86 51.03 50.61 50.97 55,375 -0.12(-0.24%)
Jun 15, 2015 50.98 51.21 50.64 51.09 45,951 -0.07(-0.14%)
Jun 12, 2015 51.20 51.24 50.84 51.16 81,724 -0.15(-0.29%)
Jun 11, 2015 51.33 51.52 51.19 51.31 95,551 +0.28(+0.55%)
Jun 10, 2015 51.11 51.29 50.91 51.03 52,167 +0.66(+1.32%)
Jun 09, 2015 50.55 50.57 50.19 50.37 43,866 -0.52(-1.01%)
Jun 08, 2015 50.86 50.95 50.72 50.88 54,266 -0.32(-0.63%)
Jun 05, 2015 51.11 51.39 51.01 51.20 45,319 -0.25(-0.50%)
Jun 04, 2015 51.47 51.67 51.29 51.45 8,871 -0.39(-0.76%)
Jun 03, 2015 51.55 51.86 51.55 51.85 46,185 +0.30(+0.58%)
Jun 02, 2015 51.60 51.87 51.42 51.55 56,559 -0.10(-0.19%)
Jun 01, 2015 54.38 54.38 51.32 51.65 894,944 +0.35(+0.67%)
May 29, 2015 51.56 51.58 51.21 51.30 21,152 -0.56(-1.07%)
May 28, 2015 51.62 51.87 51.25 51.86 15,468 -0.28(-0.54%)
May 27, 2015 51.92 52.14 51.82 52.14 16,849 +0.39(+0.75%)
May 26, 2015 51.77 52.00 51.48 51.75 64,580 -0.49(-0.94%)
May 22, 2015 52.24 52.24 52.24 0 +0.16(+0.31%)
May 21, 2015 52.28 52.28 51.86 52.08 20,192 +0.00(+0.00%)
May 20, 2015 52.34 52.34 51.86 52.08 30,429 +0.05(+0.10%)
May 19, 2015 52.11 52.41 51.95 52.03 119,678 +0.15(+0.29%)
May 18, 2015 52.02 52.09 51.78 51.88 31,584 +0.26(+0.50%)
May 15, 2015 51.37 51.80 51.37 51.62 57,087 +0.21(+0.41%)
May 14, 2015 51.40 51.58 51.08 51.41 66,434 +0.34(+0.66%)
May 13, 2015 51.26 51.60 51.05 51.07 91,390 +0.57(+1.12%)
May 12, 2015 50.72 50.72 50.25 50.50 66,171 +0.02(+0.05%)
May 11, 2015 50.84 50.84 50.42 50.48 111,942 -0.62(-1.21%)
May 08, 2015 50.48 51.11 50.36 51.10 50,488 +1.08(+2.16%)
May 07, 2015 50.10 50.17 49.82 50.02 24,211 +0.04(+0.08%)
May 06, 2015 50.36 50.36 49.69 49.98 30,654 +0.07(+0.14%)
May 05, 2015 50.64 50.81 49.91 49.91 36,070 -1.02(-2.01%)
May 04, 2015 50.77 50.93 50.69 50.93 24,531 +0.32(+0.64%)
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.