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, 2015 41.64 41.75 41.48 41.72 30,115 -0.55(-1.31%)
Mar 30, 2015 42.19 42.32 42.11 42.27 152,615 +0.33(+0.78%)
Mar 27, 2015 41.64 42.02 41.64 41.95 200,313 +0.05(+0.12%)
Mar 26, 2015 41.75 42.01 41.48 41.90 313,749 -0.28(-0.65%)
Mar 25, 2015 42.32 42.46 42.11 42.17 37,314 -0.03(-0.07%)
Mar 24, 2015 42.24 42.42 42.20 42.20 32,993 -0.27(-0.64%)
Mar 23, 2015 42.41 42.80 42.33 42.48 28,540 +0.20(+0.48%)
Mar 20, 2015 42.23 42.39 42.12 42.27 21,168 +0.40(+0.96%)
Mar 19, 2015 41.88 42.06 41.74 41.87 27,586 -0.43(-1.03%)
Mar 18, 2015 41.55 42.31 41.44 42.31 97,449 +0.68(+1.65%)
Mar 17, 2015 41.48 41.66 41.34 41.62 16,758 +0.03(+0.08%)
Mar 16, 2015 41.46 41.68 41.41 41.59 37,780 +0.24(+0.58%)
Mar 13, 2015 41.27 41.47 41.18 41.35 34,590 -0.12(-0.29%)
Mar 12, 2015 41.29 41.62 41.26 41.47 26,657 +0.76(+1.87%)
Mar 11, 2015 40.71 40.72 40.39 40.71 40,111 +0.32(+0.80%)
Mar 10, 2015 40.28 40.59 40.27 40.39 23,605 -0.42(-1.04%)
Mar 09, 2015 40.93 41.00 40.73 40.81 28,682 -0.25(-0.61%)
Mar 06, 2015 41.38 41.56 41.03 41.06 42,222 -0.18(-0.43%)
Mar 05, 2015 41.43 41.44 41.12 41.24 48,595 +0.08(+0.21%)
Mar 04, 2015 41.15 40.84 41.15 25,615 -0.05(-0.12%)
Mar 03, 2015 41.32 41.35 41.20 38,053 -0.15(-0.36%)
Mar 02, 2015 41.47 41.47 41.18 41.35 2,626,238 +0.26(+0.63%)
Feb 27, 2015 41.23 41.35 41.03 41.09 7,966 -0.23(-0.56%)
Feb 26, 2015 41.06 41.37 41.06 41.33 5,576 +0.30(+0.74%)
Feb 25, 2015 40.87 41.08 40.78 41.02 7,298 +0.19(+0.46%)
Feb 24, 2015 40.76 41.10 40.61 40.84 9,995 +0.07(+0.16%)
Feb 23, 2015 40.74 40.98 40.69 40.77 8,258 -0.32(-0.77%)
Feb 20, 2015 40.81 41.09 40.71 41.09 7,196 +0.52(+1.28%)
Feb 19, 2015 40.34 40.63 40.34 40.57 8,028 +0.43(+1.08%)
Feb 18, 2015 40.22 40.27 40.05 40.14 13,966 +0.59(+1.48%)
Feb 17, 2015 39.60 39.78 39.44 39.55 21,070 -0.08(-0.19%)
Feb 13, 2015 39.62 39.62 39.62 0 +0.49(+1.25%)
Feb 12, 2015 38.89 39.13 38.85 39.13 6,905 +0.08(+0.20%)
Feb 11, 2015 38.68 39.06 38.68 39.06 7,370 +0.03(+0.08%)
Feb 10, 2015 38.73 39.03 38.67 39.03 15,009 +0.46(+1.20%)
Feb 09, 2015 38.49 38.60 38.41 38.56 423,766 -0.08(-0.22%)
Feb 06, 2015 38.81 38.91 38.56 38.65 6,494 -0.54(-1.39%)
Feb 05, 2015 38.83 39.26 38.83 39.19 27,659 +0.22(+0.56%)
Feb 04, 2015 38.97 39.21 38.97 38.97 31,768 -0.27(-0.68%)
Feb 03, 2015 38.89 39.24 38.85 39.24 63,691 -0.14(-0.36%)
Feb 02, 2015 39.23 39.42 39.09 39.38 3,704 +0.40(+1.02%)
Jan 30, 2015 39.17 39.21 38.98 38.98 14,140 -0.51(-1.30%)
Jan 29, 2015 39.26 39.51 39.16 39.50 3,868 +0.41(+1.05%)
Jan 28, 2015 39.59 39.59 39.06 39.09 4,159 +0.22(+0.56%)
Jan 27, 2015 38.93 39.17 38.85 38.87 30,061 -0.19(-0.48%)
Jan 26, 2015 39.02 39.10 38.93 39.06 60,413 +0.38(+0.98%)
Jan 23, 2015 38.68 38.68 38.51 38.68 1,054 +0.06(+0.15%)
Jan 22, 2015 38.15 38.62 38.13 38.62 2,994 +0.08(+0.22%)
Jan 21, 2015 38.29 38.55 38.29 38.54 10,845 +0.36(+0.94%)
Jan 20, 2015 38.55 38.55 38.18 38.18 33,233 +0.24(+0.63%)
Jan 16, 2015 37.77 38.03 37.77 37.94 8,739 +0.23(+0.61%)
Jan 15, 2015 38.11 38.11 37.68 37.71 4,893 +0.31(+0.83%)
Jan 14, 2015 37.50 37.56 37.28 37.40 5,910 -0.10(-0.27%)
Jan 13, 2015 37.50 4,377 +0.44(+1.19%)
Jan 12, 2015 37.28 37.06 37.06 3,959 -0.21(-0.57%)
Jan 09, 2015 37.55 37.55 37.16 37.27 3,240 -0.37(-0.97%)
Jan 08, 2015 37.46 37.76 37.46 37.64 6,852 +0.49(+1.33%)
Jan 07, 2015 37.30 37.44 37.14 37.14 7,372 +0.42(+1.14%)
Jan 06, 2015 37.26 37.26 36.57 36.73 12,045 -0.49(-1.32%)
Jan 05, 2015 37.60 37.60 37.16 37.22 10,928 -0.46(-1.22%)
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.