Skip to main content

Japan Alphadex Fund FT (NQ: FJP )

52.58 -0.81 (-1.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.79 41.87 41.61 41.82 5,117 -0.08(-0.18%)
Sep 29, 2016 42.05 42.06 41.84 41.89 7,292 -0.43(-1.00%)
Sep 28, 2016 42.27 42.33 42.13 42.32 5,483 +0.30(+0.71%)
Sep 27, 2016 41.97 42.05 41.91 42.02 8,092 +0.78(+1.89%)
Sep 26, 2016 41.25 41.28 41.15 41.24 6,129 -0.30(-0.72%)
Sep 23, 2016 41.66 41.71 41.52 41.54 3,932 -0.35(-0.83%)
Sep 22, 2016 42.10 42.10 41.87 41.89 7,475 +0.42(+1.00%)
Sep 21, 2016 41.44 41.50 41.21 41.47 16,180 +1.14(+2.82%)
Sep 20, 2016 40.38 40.40 40.33 40.33 33,685 +0.61(+1.52%)
Sep 19, 2016 39.81 39.87 39.71 39.73 6,788 +0.23(+0.58%)
Sep 16, 2016 39.60 39.60 39.47 39.50 14,873 -0.50(-1.26%)
Sep 15, 2016 39.69 40.09 39.69 40.00 23,396 +0.29(+0.73%)
Sep 14, 2016 39.75 39.75 39.59 39.71 19,636 -0.22(-0.55%)
Sep 13, 2016 40.19 40.19 39.80 39.93 15,513 -0.60(-1.49%)
Sep 12, 2016 40.17 40.54 40.17 40.54 32,399 +0.33(+0.82%)
Sep 09, 2016 40.50 40.50 40.21 40.21 130,827 -0.59(-1.44%)
Sep 08, 2016 40.99 40.99 40.71 40.79 83,920 -0.20(-0.48%)
Sep 07, 2016 41.07 41.16 40.92 40.99 167,736 +0.35(+0.86%)
Sep 06, 2016 40.30 40.66 40.26 40.64 146,745 +0.74(+1.85%)
Sep 02, 2016 39.91 39.90 39.90 39.90 3,433,732 +0.11(+0.28%)
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.