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 (%)
Mar 31, 2014 36.00 36.43 36.00 36.18 1,867,026 +0.21(+0.59%)
Mar 28, 2014 36.00 36.19 35.97 35.97 25,632 +0.27(+0.75%)
Mar 27, 2014 35.34 35.70 35.34 35.70 11,156 +0.53(+1.50%)
Mar 26, 2014 35.23 35.37 35.17 35.17 12,352 +0.35(+1.00%)
Mar 25, 2014 34.96 34.96 34.82 34.82 19,331 -0.18(-0.50%)
Mar 24, 2014 34.92 35.00 34.72 35.00 11,842 +0.09(+0.24%)
Mar 21, 2014 35.27 35.27 34.86 34.91 44,599 -0.07(-0.21%)
Mar 20, 2014 34.99 35.08 34.85 34.99 118,276 -0.52(-1.47%)
Mar 19, 2014 35.89 35.89 35.34 35.51 217,790 -0.46(-1.29%)
Mar 18, 2014 35.74 35.97 35.73 35.97 39,859 +0.30(+0.85%)
Mar 17, 2014 35.98 38.16 35.59 35.67 338,193 +0.20(+0.57%)
Mar 14, 2014 35.54 35.73 35.47 35.47 11,917 -0.65(-1.81%)
Mar 13, 2014 36.42 36.42 36.02 36.12 11,410 -0.38(-1.04%)
Mar 12, 2014 36.51 36.66 36.50 36.50 11,165 -0.54(-1.46%)
Mar 11, 2014 37.23 37.24 36.92 37.04 22,907 -0.46(-1.23%)
Mar 10, 2014 37.45 37.52 37.25 37.50 13,201 +0.24(+0.66%)
Mar 07, 2014 37.20 37.43 37.20 37.26 17,095 -0.44(-1.16%)
Mar 06, 2014 37.48 37.70 37.45 37.70 9,580 +0.74(+2.01%)
Mar 05, 2014 37.19 37.19 36.95 36.95 12,451 -0.45(-1.22%)
Mar 04, 2014 37.54 37.54 37.24 37.41 8,016 +0.88(+2.42%)
Mar 03, 2014 36.90 36.90 36.35 36.52 25,051 -0.72(-1.93%)
Feb 28, 2014 37.14 37.60 37.14 37.24 20,827 +0.14(+0.38%)
Feb 27, 2014 37.08 37.15 36.96 37.10 10,400 +0.10(+0.27%)
Feb 26, 2014 37.35 37.39 37.00 37.00 13,268 -0.40(-1.06%)
Feb 25, 2014 37.38 37.57 37.34 37.40 10,223 -0.22(-0.59%)
Feb 24, 2014 37.62 37.79 37.55 37.62 21,595 +0.53(+1.42%)
Feb 21, 2014 37.15 37.33 36.96 37.10 15,877 +0.56(+1.54%)
Feb 20, 2014 36.70 36.76 36.53 36.53 30,121 -0.44(-1.19%)
Feb 19, 2014 37.09 37.30 36.94 36.97 14,597 -0.34(-0.92%)
Feb 18, 2014 37.11 37.36 36.90 37.32 267,650 +0.77(+2.10%)
Feb 14, 2014 36.55 36.55 36.55 0 -0.28(-0.76%)
Feb 13, 2014 36.51 36.95 35.98 36.83 24,063 -0.21(-0.56%)
Feb 12, 2014 37.71 37.95 36.75 37.04 16,335 -0.15(-0.40%)
Feb 11, 2014 36.72 37.19 36.72 37.19 15,936 +0.81(+2.23%)
Feb 10, 2014 36.50 36.77 36.32 36.38 299,108 -0.30(-0.81%)
Feb 07, 2014 36.56 36.74 36.25 36.67 21,879 +0.81(+2.26%)
Feb 06, 2014 35.42 36.08 35.42 35.86 18,671 +0.35(+0.98%)
Feb 05, 2014 35.52 35.52 35.09 35.52 27,083 +0.31(+0.87%)
Feb 04, 2014 35.43 35.43 34.66 35.21 33,777 -0.42(-1.18%)
Feb 03, 2014 36.14 36.14 35.50 35.63 441,863 -0.74(-2.03%)
Jan 31, 2014 36.73 36.77 36.36 36.37 22,037 -1.13(-3.02%)
Jan 30, 2014 37.58 37.62 37.24 37.50 23,448 +0.08(+0.21%)
Jan 29, 2014 38.05 38.05 37.17 37.42 40,965 -0.28(-0.73%)
Jan 28, 2014 36.98 37.70 36.98 37.70 19,136 +0.50(+1.33%)
Jan 27, 2014 37.51 37.56 36.81 37.20 29,111 -0.98(-2.58%)
Jan 24, 2014 37.39 38.40 37.39 38.19 38,777 +0.16(+0.41%)
Jan 23, 2014 38.66 38.66 38.02 38.03 31,262 -0.86(-2.22%)
Jan 22, 2014 38.82 38.93 38.57 38.89 22,752 +0.09(+0.22%)
Jan 21, 2014 38.62 38.92 38.42 38.81 46,225 -0.04(-0.11%)
Jan 17, 2014 38.85 38.85 38.85 0 +0.21(+0.56%)
Jan 16, 2014 38.63 38.63 38.33 38.63 20,039 -0.11(-0.28%)
Jan 15, 2014 38.69 38.76 38.45 38.74 29,772 +0.29(+0.75%)
Jan 14, 2014 38.23 38.45 38.01 38.45 40,272 +0.22(+0.59%)
Jan 13, 2014 38.40 38.49 38.00 38.23 19,896 -0.38(-0.99%)
Jan 10, 2014 38.53 38.63 38.38 38.61 12,746 +0.28(+0.73%)
Jan 09, 2014 38.48 38.51 37.92 38.33 14,633 +0.10(+0.26%)
Jan 08, 2014 38.54 38.54 38.17 38.23 16,386 +0.20(+0.52%)
Jan 07, 2014 38.24 38.33 38.03 38.03 28,700 -0.08(-0.22%)
Jan 06, 2014 38.37 38.37 37.87 38.11 17,892 +0.07(+0.20%)
Jan 03, 2014 38.19 38.19 37.69 38.04 62,466 +0.02(+0.07%)
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.