Japan Alphadex Fund FT (NQ: FJP )

50.02 USD +0.05 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 49.93 49.97 49.92 49.97 969 +0.51(+1.02%)
Dec 02, 2021 49.47 49.67 49.35 49.46 6,014 +0.58(+1.19%)
Dec 01, 2021 49.93 49.98 48.88 48.88 2,992 -0.20(-0.41%)
Nov 30, 2021 49.27 49.86 48.69 49.08 2,056 -0.78(-1.56%)
Nov 29, 2021 49.80 49.86 49.78 49.86 727 +0.38(+0.76%)
Nov 26, 2021 49.36 49.48 49.27 49.48 646 -1.26(-2.48%)
Nov 24, 2021 50.43 50.74 50.43 50.74 417 -0.61(-1.20%)
Nov 23, 2021 51.27 51.48 51.09 51.35 2,449 +0.02(+0.05%)
Nov 22, 2021 51.43 51.59 51.33 51.33 1,267 -0.08(-0.16%)
Nov 19, 2021 51.60 51.60 51.36 51.41 480 +0.15(+0.30%)
Nov 18, 2021 51.25 51.26 51.26 51.26 428 -0.04(-0.07%)
Nov 17, 2021 51.39 51.39 51.29 51.29 510 -0.20(-0.40%)
Nov 16, 2021 51.66 51.66 51.35 51.50 1,810 -0.27(-0.53%)
Nov 15, 2021 51.68 51.77 51.68 51.77 302 -0.35(-0.68%)
Nov 12, 2021 51.97 52.12 51.97 52.12 177 +0.65(+1.27%)
Nov 11, 2021 51.68 51.68 51.47 51.47 5,456 +0.42(+0.82%)
Nov 10, 2021 51.45 51.05 51.05 641 -0.89(-1.72%)
Nov 09, 2021 51.99 51.99 51.94 51.94 591 -0.23(-0.43%)
Nov 08, 2021 52.28 52.28 52.17 52.17 1,027 -0.17(-0.33%)
Nov 05, 2021 52.35 52.35 52.19 52.34 1,428 -0.23(-0.44%)
Nov 04, 2021 52.30 52.57 52.27 52.57 880 +0.35(+0.68%)
Nov 03, 2021 51.96 52.33 51.80 52.22 3,010 +0.14(+0.27%)
Nov 01, 2021 52.08 52.08 52.08 125 +0.73(+1.43%)
Oct 29, 2021 51.31 51.35 51.12 51.35 1,123 -0.09(-0.17%)
Oct 28, 2021 51.23 51.44 51.23 51.44 1,031 +0.35(+0.68%)
Oct 27, 2021 51.39 51.48 51.03 51.09 2,452 -0.43(-0.83%)
Oct 26, 2021 51.82 51.40 51.52 1,449 +0.05(+0.10%)
Oct 22, 2021 51.47 51.47 51.47 26 +0.27(+0.52%)
Oct 21, 2021 51.20 51.20 51.20 51.20 433 -0.68(-1.31%)
Oct 20, 2021 51.95 52.09 51.77 51.88 5,313 -0.17(-0.33%)
Oct 19, 2021 52.14 52.21 52.05 52.05 3,553 +0.27(+0.53%)
Oct 18, 2021 51.49 51.78 51.49 51.78 3,032 -0.17(-0.32%)
Oct 15, 2021 51.98 51.98 51.95 51.95 265 +0.64(+1.26%)
Oct 14, 2021 51.14 51.30 51.14 51.30 1,385 +0.23(+0.46%)
Oct 13, 2021 51.06 51.07 51.06 51.07 224 -0.14(-0.28%)
Oct 12, 2021 51.36 51.36 51.21 51.21 1,617 -0.78(-1.49%)
Oct 11, 2021 51.99 51.99 51.99 51.99 442 +0.71(+1.39%)
Oct 08, 2021 51.32 51.46 51.17 51.28 1,934 -0.66(-1.27%)
Oct 07, 2021 51.94 51.94 51.94 51.94 160 +0.49(+0.95%)
Oct 06, 2021 50.75 51.59 50.75 51.45 1,813 -0.06(-0.11%)
Oct 05, 2021 51.51 51.51 51.51 51.51 1,168 +0.32(+0.63%)
Oct 04, 2021 51.82 51.88 50.95 51.19 5,423 -1.59(-3.01%)
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.