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 (%)
Nov 29, 2013 38.39 38.40 37.90 38.28 19,776 +0.32(+0.84%)
Nov 27, 2013 37.94 37.96 37.74 37.96 34,106 +0.14(+0.37%)
Nov 26, 2013 37.80 37.84 37.66 37.82 27,390 -0.16(-0.41%)
Nov 25, 2013 38.01 38.06 37.81 37.98 17,063 -0.30(-0.78%)
Nov 22, 2013 38.19 38.32 37.98 38.27 16,491 -0.12(-0.32%)
Nov 21, 2013 38.21 38.41 38.19 38.40 17,785 +0.27(+0.71%)
Nov 20, 2013 38.28 38.28 38.12 38.12 18,270 -0.13(-0.33%)
Nov 19, 2013 38.19 38.28 38.08 38.25 30,981 +0.18(+0.47%)
Nov 18, 2013 38.31 38.48 38.08 38.08 18,453 -0.35(-0.90%)
Nov 15, 2013 38.54 38.54 38.22 38.42 34,120 +0.32(+0.84%)
Nov 14, 2013 38.00 38.17 37.95 38.10 23,922 +0.93(+2.51%)
Nov 12, 2013 37.02 37.17 36.97 37.17 33,092 +0.33(+0.90%)
Nov 11, 2013 36.84 37.04 36.69 36.84 33,883 -0.20(-0.53%)
Nov 08, 2013 36.80 37.04 36.79 37.04 27,991 +0.40(+1.10%)
Nov 07, 2013 37.41 37.41 36.43 36.63 14,960 -0.65(-1.75%)
Nov 06, 2013 36.90 37.34 36.90 37.28 14,088 +0.49(+1.32%)
Nov 05, 2013 36.62 36.85 36.62 36.80 26,293 -0.10(-0.27%)
Nov 04, 2013 36.99 37.04 36.85 36.90 92,895 +0.07(+0.18%)
Nov 01, 2013 37.11 37.11 36.76 36.83 23,867 -0.56(-1.50%)
Oct 31, 2013 37.20 37.45 37.20 37.39 20,906 -0.15(-0.39%)
Oct 30, 2013 37.49 37.54 37.20 37.54 28,658 -0.12(-0.31%)
Oct 29, 2013 37.81 38.06 37.45 37.65 21,054 +0.37(+1.00%)
Oct 28, 2013 37.60 37.60 37.27 37.28 107,176 -0.02(-0.04%)
Oct 25, 2013 37.29 37.30 37.20 37.30 17,406 -0.40(-1.07%)
Oct 24, 2013 37.77 37.77 37.59 37.70 20,551 +0.46(+1.24%)
Oct 23, 2013 37.63 37.63 37.22 37.24 19,004 -0.99(-2.59%)
Oct 22, 2013 38.26 38.34 37.88 38.23 22,863 +0.21(+0.54%)
Oct 21, 2013 38.63 38.63 37.94 38.03 54,241 -0.07(-0.17%)
Oct 18, 2013 38.10 38.19 38.05 38.09 20,874 +0.15(+0.39%)
Oct 17, 2013 38.05 38.05 37.88 37.94 17,671 +0.12(+0.31%)
Oct 16, 2013 37.72 37.84 37.47 37.83 54,117 +0.40(+1.06%)
Oct 15, 2013 37.58 37.58 37.42 37.43 10,993 -0.40(-1.05%)
Oct 14, 2013 37.37 37.83 37.37 37.83 39,657 +0.16(+0.42%)
Oct 11, 2013 37.52 37.67 37.52 37.67 18,422 -0.00(-0.00%)
Oct 10, 2013 37.37 37.68 37.36 37.67 21,372 +0.58(+1.56%)
Oct 09, 2013 36.87 37.19 36.84 37.09 17,280 +0.93(+2.58%)
Oct 08, 2013 36.27 36.31 36.14 36.16 23,614 -0.14(-0.39%)
Oct 07, 2013 36.71 36.71 36.29 36.30 30,692 -0.85(-2.29%)
Oct 04, 2013 37.00 37.15 37.00 37.15 11,333 +0.09(+0.24%)
Oct 03, 2013 37.09 37.16 37.04 37.06 10,514 -0.28(-0.75%)
Oct 02, 2013 37.22 37.43 37.22 37.34 12,755 -0.33(-0.88%)
Oct 01, 2013 37.56 37.79 37.56 37.67 6,503 -0.37(-0.98%)
Sep 27, 2013 38.01 38.16 38.01 38.04 15,069 -0.15(-0.39%)
Sep 26, 2013 38.15 38.22 38.02 38.19 17,986 +0.67(+1.78%)
Sep 25, 2013 37.46 37.64 37.46 37.52 16,862 -0.11(-0.28%)
Sep 24, 2013 37.95 37.95 37.57 37.63 15,998 +0.06(+0.15%)
Sep 23, 2013 37.47 37.58 37.35 37.57 32,477 +0.13(+0.33%)
Sep 20, 2013 38.13 38.13 37.45 37.45 18,735 -0.46(-1.22%)
Sep 19, 2013 38.02 38.02 37.65 37.91 25,150 +0.12(+0.31%)
Sep 18, 2013 37.13 37.79 36.82 37.79 14,903 +0.94(+2.56%)
Sep 17, 2013 36.71 36.89 36.71 36.85 20,538 -0.08(-0.22%)
Sep 16, 2013 36.42 37.11 36.42 36.93 78,178 +0.51(+1.40%)
Sep 13, 2013 36.35 36.46 36.28 36.42 14,799 +0.09(+0.25%)
Sep 12, 2013 36.42 36.53 36.22 36.33 15,370 -0.21(-0.56%)
Sep 11, 2013 36.28 36.53 36.24 36.53 11,770 -0.20(-0.54%)
Sep 10, 2013 36.63 36.75 36.63 36.73 7,919 +0.11(+0.29%)
Sep 09, 2013 36.17 36.62 36.12 36.62 15,314 +1.03(+2.90%)
Sep 06, 2013 35.58 35.80 35.48 35.59 11,360 +0.04(+0.10%)
Sep 05, 2013 35.50 35.57 35.48 35.56 14,557 +0.02(+0.06%)
Sep 04, 2013 35.48 35.67 35.47 35.53 16,480 +0.57(+1.63%)
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.