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 (%)
Dec 31, 2014 37.70 37.70 37.70 0 -0.27(-0.70%)
Dec 30, 2014 37.94 37.96 37.84 37.96 5,938 -0.24(-0.62%)
Dec 29, 2014 38.36 38.36 38.15 38.20 12,440 -0.50(-1.29%)
Dec 26, 2014 38.66 38.70 38.48 38.70 2,947 +0.29(+0.76%)
Dec 23, 2014 38.41 38.41 38.41 0 +0.13(+0.35%)
Dec 22, 2014 38.15 38.30 38.15 38.27 2,470 -0.04(-0.10%)
Dec 19, 2014 37.62 38.31 37.62 38.31 9,552 +0.18(+0.47%)
Dec 18, 2014 38.07 38.18 38.07 38.13 1,743 +0.71(+1.89%)
Dec 17, 2014 37.42 37.62 37.33 37.42 3,625 +0.64(+1.74%)
Dec 16, 2014 37.35 36.78 36.78 5,291 +0.04(+0.11%)
Dec 15, 2014 37.18 37.18 36.68 36.74 13,235 -1.00(-2.65%)
Dec 12, 2014 37.77 37.95 37.60 37.74 17,118 -0.21(-0.54%)
Dec 11, 2014 38.06 38.11 37.79 37.95 2,673 +0.49(+1.31%)
Dec 10, 2014 37.79 37.79 37.44 37.46 27,504 -0.66(-1.72%)
Dec 09, 2014 38.03 38.24 37.82 38.11 5,574 -0.04(-0.11%)
Dec 08, 2014 38.38 38.45 38.16 38.16 7,118 -0.37(-0.97%)
Dec 05, 2014 38.66 38.78 38.53 38.53 6,220 -0.05(-0.13%)
Dec 04, 2014 38.76 38.76 38.51 38.58 4,625 -0.06(-0.15%)
Dec 03, 2014 38.48 38.64 38.48 38.64 1,285 +0.05(+0.13%)
Dec 02, 2014 38.61 38.75 38.59 38.59 1,639 +0.35(+0.91%)
Dec 01, 2014 38.11 38.32 38.11 38.24 3,386 +0.20(+0.53%)
Nov 28, 2014 38.04 38.04 38.04 38.04 252 -0.06(-0.15%)
Nov 26, 2014 38.10 38.10 38.10 0 +0.17(+0.46%)
Nov 25, 2014 38.04 38.04 37.92 37.92 3,479 +0.21(+0.55%)
Nov 24, 2014 37.75 37.81 37.68 37.72 4,983 +0.02(+0.04%)
Nov 21, 2014 37.82 37.85 37.70 37.70 1,475 +0.33(+0.89%)
Nov 20, 2014 37.38 37.48 37.35 37.37 2,412 -0.27(-0.73%)
Nov 19, 2014 37.68 37.77 37.58 37.64 6,682 -0.02(-0.07%)
Nov 18, 2014 37.51 37.81 37.49 37.67 6,312 +0.44(+1.17%)
Nov 17, 2014 37.14 37.31 37.09 37.23 6,343 -0.59(-1.57%)
Nov 14, 2014 37.82 37.87 37.77 37.82 2,930 +0.00(+0.00%)
Nov 13, 2014 37.96 37.96 37.71 37.82 51,986 +0.30(+0.80%)
Nov 12, 2014 37.44 37.66 37.44 37.52 4,234 -0.33(-0.86%)
Nov 11, 2014 37.87 37.95 37.83 37.85 4,590 -0.00(-0.01%)
Nov 10, 2014 37.53 37.85 37.53 37.85 2,912 +0.57(+1.52%)
Nov 07, 2014 37.05 37.35 37.05 37.29 7,588 -0.25(-0.66%)
Nov 06, 2014 37.50 37.59 37.50 37.53 1,863 -0.46(-1.21%)
Nov 05, 2014 38.26 38.26 37.87 37.99 6,509 -0.21(-0.54%)
Nov 04, 2014 37.92 38.23 37.85 38.20 47,802 -1.26(-3.18%)
Nov 03, 2014 39.05 39.73 38.95 39.45 15,265 +0.39(+1.00%)
Oct 31, 2014 38.95 39.09 38.92 39.06 2,751 +1.28(+3.40%)
Oct 30, 2014 37.38 37.78 37.38 37.78 5,392 +0.22(+0.59%)
Oct 29, 2014 37.72 37.75 37.52 37.56 1,351 +0.30(+0.80%)
Oct 28, 2014 37.19 37.27 37.12 37.26 2,408 +0.05(+0.14%)
Oct 27, 2014 37.12 37.21 37.11 37.21 972 +0.28(+0.77%)
Oct 24, 2014 36.76 36.99 36.76 36.92 3,239 -0.03(-0.07%)
Oct 23, 2014 36.74 37.05 36.74 36.95 1,806 +0.43(+1.17%)
Oct 22, 2014 36.96 36.97 36.53 36.53 1,219 +0.17(+0.48%)
Oct 21, 2014 36.20 36.42 36.20 36.35 8,139 -0.22(-0.59%)
Oct 20, 2014 36.39 36.57 36.35 36.57 9,579 +0.63(+1.76%)
Oct 17, 2014 35.89 36.11 35.48 35.93 7,452 +0.32(+0.89%)
Oct 16, 2014 35.29 35.65 35.09 35.62 21,403 -0.08(-0.24%)
Oct 15, 2014 35.76 35.88 35.36 35.70 10,154 -0.12(-0.33%)
Oct 14, 2014 36.05 36.08 35.82 35.82 5,531 +0.02(+0.07%)
Oct 13, 2014 36.28 36.36 35.78 35.79 9,881 -0.32(-0.89%)
Oct 10, 2014 36.52 36.52 36.11 36.11 2,832 -0.45(-1.23%)
Oct 09, 2014 37.09 37.14 36.54 36.56 13,123 -1.24(-3.29%)
Oct 08, 2014 37.34 37.81 37.24 37.81 7,856 +0.30(+0.79%)
Oct 07, 2014 37.85 37.85 37.51 37.51 1,849 -0.24(-0.64%)
Oct 06, 2014 37.97 37.97 37.68 37.75 21,622 -0.13(-0.35%)
Oct 03, 2014 37.90 37.97 37.83 37.88 14,485 +0.58(+1.56%)
Oct 02, 2014 37.32 37.32 36.93 37.30 12,761 -0.76(-1.99%)
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.