Indicators

Japan Alphadex Fund FT (NQ: FJP )

52.27 -1.06 (-1.99%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.98	52.98	52.61	52.79	5,198	+0.16(+0.30%)
Feb 28, 2024	52.48	52.94	52.48	52.63	14,371	-0.07(-0.13%)
Feb 27, 2024	52.59	53.00	52.59	52.70	5,986	+0.10(+0.19%)
Feb 26, 2024	52.93	53.09	52.60	52.60	7,495	-0.47(-0.89%)
Feb 23, 2024	52.84	53.37	52.75	53.08	36,515	+0.29(+0.56%)
Feb 22, 2024	52.81	53.09	52.52	52.78	18,141	+0.63(+1.20%)
Feb 21, 2024	52.25	52.59	51.97	52.16	6,297	-0.32(-0.62%)
Feb 20, 2024	52.34	52.76	52.20	52.48	14,731	+0.36(+0.70%)
Feb 16, 2024	51.96	52.38	51.76	52.12	19,224	+0.02(+0.04%)
Feb 15, 2024	51.86	52.14	51.61	52.10	5,139	+0.70(+1.36%)
Feb 14, 2024	51.12	51.57	50.99	51.40	5,797	+0.38(+0.74%)
Feb 13, 2024	51.37	51.77	50.89	51.02	47,783	-0.69(-1.33%)
Feb 12, 2024	51.55	52.03	51.34	51.71	14,368	+0.40(+0.78%)
Feb 09, 2024	51.23	51.62	50.94	51.31	10,971	-0.13(-0.25%)
Feb 08, 2024	51.59	51.62	50.91	51.44	12,402	-0.81(-1.54%)
Feb 07, 2024	52.19	52.47	51.86	52.24	15,447	+0.69(+1.34%)
Feb 06, 2024	51.34	51.62	51.29	51.56	7,519	-0.09(-0.18%)
Feb 05, 2024	51.61	51.88	51.26	51.65	6,867	-0.10(-0.19%)
Feb 02, 2024	51.59	52.14	51.54	51.75	6,356	-0.44(-0.84%)

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.