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 (%)
Apr 30, 2012 31.63 32.04 31.51 31.52 10,304 -0.33(-1.04%)
Apr 26, 2012 31.85 31.85 31.85 0 +0.31(+0.99%)
Apr 24, 2012 31.53 31.53 31.53 0 +0.29(+0.92%)
Apr 23, 2012 31.21 31.31 31.21 31.25 8,246 -0.33(-1.05%)
Apr 20, 2012 31.58 31.69 31.58 31.58 7,274 +0.07(+0.24%)
Apr 19, 2012 31.48 31.52 31.48 31.50 3,850 -0.46(-1.45%)
Apr 17, 2012 31.96 31.96 31.96 0 +0.36(+1.13%)
Apr 16, 2012 31.73 31.81 31.60 31.61 5,200 +0.19(+0.60%)
Apr 13, 2012 31.42 31.42 31.42 31.42 247 -0.28(-0.88%)
Apr 12, 2012 31.56 31.70 31.56 31.70 557 +0.60(+1.94%)
Apr 10, 2012 31.10 31.10 31.10 0 -0.68(-2.13%)
Apr 09, 2012 31.76 31.79 31.56 31.77 4,522 +0.02(+0.08%)
Apr 05, 2012 31.60 31.86 31.51 31.75 10,789 +0.07(+0.23%)
Apr 04, 2012 31.78 32.07 31.48 31.67 7,952 -0.67(-2.07%)
Apr 03, 2012 32.42 32.85 32.17 32.34 17,854 -0.39(-1.18%)
Apr 02, 2012 32.53 32.73 32.44 32.73 8,882 -0.12(-0.35%)
Mar 30, 2012 33.20 33.20 32.69 32.85 6,570 +0.20(+0.62%)
Mar 29, 2012 32.64 32.64 32.64 32.64 484 +0.18(+0.54%)
Mar 28, 2012 32.54 32.61 32.47 32.47 2,909 -0.14(-0.43%)
Mar 27, 2012 32.44 32.83 32.43 32.61 4,243 +0.20(+0.61%)
Mar 26, 2012 32.41 32.43 32.23 32.41 6,789 +0.08(+0.26%)
Mar 23, 2012 32.31 32.33 32.30 32.33 5,784 +0.26(+0.82%)
Mar 22, 2012 32.09 32.47 31.98 32.06 6,918 +0.10(+0.31%)
Mar 21, 2012 32.33 32.52 31.18 31.96 3,515 -0.18(-0.56%)
Mar 20, 2012 32.15 32.19 32.06 32.14 6,231 -0.34(-1.04%)
Mar 19, 2012 31.95 32.64 31.95 32.48 8,534 -0.07(-0.20%)
Mar 16, 2012 32.39 32.55 32.37 32.55 6,529 +0.29(+0.90%)
Mar 15, 2012 32.12 32.37 32.12 32.26 6,956 +0.19(+0.60%)
Mar 14, 2012 32.35 32.42 32.02 32.07 6,723 -0.31(-0.95%)
Mar 13, 2012 32.32 32.38 32.31 32.38 484 -0.07(-0.20%)
Mar 12, 2012 32.41 32.47 32.36 32.44 6,546 -0.17(-0.53%)
Mar 09, 2012 32.59 32.73 32.58 32.61 8,243 -0.01(-0.03%)
Mar 08, 2012 32.56 32.75 32.55 32.62 8,122 +0.37(+1.15%)
Mar 07, 2012 32.22 32.35 32.18 32.25 10,062 +0.26(+0.80%)
Mar 06, 2012 31.95 32.00 31.95 32.00 2,202 -0.06(-0.18%)
Mar 05, 2012 32.28 32.28 32.05 32.05 2,034 -0.23(-0.72%)
Mar 01, 2012 32.28 32.28 32.28 0 -0.03(-0.09%)
Feb 29, 2012 32.31 32.31 32.31 32.31 242 -0.41(-1.25%)
Feb 28, 2012 32.72 32.72 32.72 32.72 472 +0.18(+0.56%)
Feb 22, 2012 32.54 32.54 32.54 0 +0.15(+0.46%)
Feb 15, 2012 32.39 32.39 32.39 0 +0.44(+1.37%)
Feb 14, 2012 31.81 31.96 31.81 31.95 10,668 -0.09(-0.28%)
Feb 13, 2012 32.05 32.05 32.05 32.05 258 +0.63(+2.01%)
Feb 10, 2012 31.88 31.88 31.42 31.42 584 -0.75(-2.34%)
Feb 09, 2012 32.16 32.17 32.16 32.17 533 -0.06(-0.18%)
Feb 08, 2012 32.18 32.23 32.17 32.23 1,320 -0.12(-0.38%)
Feb 07, 2012 32.09 32.35 32.09 32.35 946 +0.40(+1.26%)
Feb 06, 2012 31.95 31.95 31.95 31.95 121 -0.11(-0.33%)
Feb 03, 2012 32.05 32.05 32.05 32.05 272 -0.03(-0.10%)
Feb 02, 2012 31.98 32.09 31.61 32.09 13,632 +0.40(+1.28%)
Jan 31, 2012 31.68 31.68 31.68 0 +0.18(+0.58%)
Jan 30, 2012 31.58 31.58 31.50 31.50 1,068 -0.13(-0.42%)
Jan 27, 2012 31.63 31.63 31.63 31.63 653 +0.48(+1.54%)
Jan 25, 2012 31.15 31.15 31.15 0 -0.10(-0.32%)
Jan 23, 2012 31.25 31.25 31.25 0 -0.09(-0.29%)
Jan 20, 2012 31.09 31.44 31.09 31.34 1,690 +0.25(+0.80%)
Jan 19, 2012 31.39 31.39 31.10 31.10 909 +0.02(+0.05%)
Jan 18, 2012 31.06 31.08 31.06 31.08 1,841 +0.31(+1.02%)
Jan 17, 2012 30.73 30.77 30.64 30.77 6,656 +0.11(+0.35%)
Jan 13, 2012 30.66 30.66 30.66 30.66 121 +0.02(+0.05%)
Jan 12, 2012 30.87 30.91 30.61 30.64 22,743 -0.41(-1.33%)
Jan 11, 2012 30.96 31.06 30.95 31.06 1,673 -0.14(-0.44%)
Jan 10, 2012 31.20 31.20 31.13 31.19 2,909 +0.24(+0.77%)
Jan 09, 2012 31.12 31.12 30.95 30.95 757 -0.18(-0.59%)
Jan 06, 2012 30.93 31.14 30.93 31.14 2,812 -0.40(-1.27%)
Jan 05, 2012 31.53 31.54 31.53 31.54 442 -0.29(-0.90%)
Jan 04, 2012 31.90 31.90 31.75 31.82 543 +0.92(+2.99%)
Dec 29, 2011 30.90 30.90 30.90 0 +0.40(+1.30%)
Dec 28, 2011 32.02 32.02 30.48 30.50 2,148 -0.30(-0.96%)
Dec 27, 2011 30.59 30.81 30.59 30.80 4,598 +0.12(+0.39%)
Dec 21, 2011 30.68 30.68 30.68 30.68 0 -0.46(-1.47%)
Dec 20, 2011 31.04 31.14 31.04 31.14 4,631 +0.85(+2.82%)
Dec 19, 2011 30.64 30.64 30.29 30.29 10,608 -0.38(-1.25%)
Dec 16, 2011 30.63 30.67 30.63 30.67 1,454 -0.02(-0.06%)
Dec 15, 2011 30.69 30.69 30.69 30.69 242 -0.96(-3.04%)
Dec 07, 2011 31.65 31.65 31.65 31.65 0 -0.15(-0.46%)
Dec 05, 2011 31.79 31.79 31.79 0 +0.17(+0.53%)
Nov 30, 2011 31.63 31.63 31.63 0 +1.27(+4.18%)
Nov 28, 2011 30.36 30.36 30.36 0 -0.29(-0.95%)
Nov 22, 2011 30.65 30.65 30.65 0 -0.62(-1.99%)
Nov 09, 2011 31.27 31.27 31.27 0 -0.36(-1.15%)
Nov 08, 2011 31.64 31.64 31.64 31.64 134 +0.32(+1.02%)
Nov 01, 2011 31.32 31.32 31.32 0 -0.79(-2.47%)
Oct 31, 2011 32.58 32.58 32.11 32.11 272 -0.88(-2.68%)
Oct 27, 2011 32.99 32.99 32.99 0 +0.00(+0.00%)
Oct 24, 2011 32.99 32.99 32.99 0 +0.16(+0.48%)
Oct 18, 2011 32.84 32.84 32.84 32.84 0 +0.42(+1.31%)
Oct 11, 2011 32.41 32.41 32.41 0 -0.86(-2.59%)
Sep 29, 2011 33.27 33.27 33.27 0 +1.65(+5.22%)
Sep 22, 2011 31.62 31.62 31.62 0 -0.99(-3.04%)
Sep 21, 2011 32.62 32.62 32.62 32.62 306 +0.33(+1.03%)
Sep 19, 2011 32.28 32.28 32.28 0 -0.19(-0.58%)
Sep 14, 2011 32.47 32.47 32.47 32.47 0 +0.64(+2.01%)
Sep 09, 2011 31.83 31.83 31.83 31.83 0 -0.80(-2.44%)
Sep 08, 2011 32.63 32.63 32.63 32.63 162 -0.12(-0.38%)
Sep 07, 2011 32.75 32.75 32.75 32.75 157 +0.87(+2.74%)
Aug 25, 2011 31.88 31.88 31.88 0 -0.20(-0.62%)
Aug 24, 2011 32.08 32.08 32.08 32.08 200 -0.15(-0.47%)
Aug 23, 2011 32.23 32.23 32.23 32.23 151 +0.27(+0.85%)
Aug 22, 2011 31.96 31.96 31.96 31.96 151 -0.76(-2.33%)
Aug 19, 2011 32.72 32.72 32.72 32.72 181 -0.12(-0.36%)
Aug 18, 2011 33.02 33.02 32.84 32.84 788 -0.99(-2.92%)
Aug 17, 2011 33.94 33.94 33.83 33.83 1,217 -0.04(-0.12%)
Aug 15, 2011 33.87 33.87 33.87 0 +0.21(+0.64%)
Aug 12, 2011 33.88 33.88 33.65 33.65 4,033 -0.19(-0.56%)
Aug 11, 2011 33.84 33.84 33.84 33.84 121 +0.43(+1.28%)
Aug 10, 2011 33.56 33.56 33.41 33.41 931 -0.36(-1.07%)
Aug 09, 2011 33.61 33.78 32.75 33.78 1,046 +0.37(+1.11%)
Aug 08, 2011 33.61 33.71 33.37 33.41 7,562 -0.84(-2.47%)
Aug 05, 2011 34.24 34.33 33.49 34.25 6,174 -1.80(-5.00%)
Aug 03, 2011 36.05 36.05 36.05 0 -1.95(-5.12%)
Aug 02, 2011 36.23 39.52 36.23 38.00 1,939 +1.49(+4.09%)
Aug 01, 2011 36.51 36.51 36.51 36.51 363 -0.07(-0.20%)
Jul 29, 2011 36.14 36.58 36.14 36.58 1,129 -0.21(-0.56%)
Jul 27, 2011 36.79 36.79 36.79 0 -0.49(-1.31%)
Jul 26, 2011 37.08 37.27 37.05 37.27 3,781 +0.09(+0.24%)
Jul 25, 2011 37.05 37.24 37.05 37.18 13,726 +0.14(+0.38%)
Jul 22, 2011 37.08 37.08 37.04 37.04 312 -0.18(-0.48%)
Jul 21, 2011 36.86 37.23 36.86 37.22 3,285 +0.00(+0.01%)
Jul 20, 2011 36.82 37.22 36.81 37.22 4,243 +1.21(+3.37%)
Jul 18, 2011 36.00 36.00 36.00 0 -0.43(-1.18%)
Jul 15, 2011 36.46 36.46 36.43 36.43 1,697 +0.00(+0.00%)
Jul 14, 2011 36.43 36.43 36.43 36.43 121 +0.00(+0.00%)
Jul 13, 2011 39.91 39.91 36.38 36.43 2,545 +0.47(+1.31%)
Jul 12, 2011 35.93 35.96 35.93 35.96 1,188 +0.31(+0.86%)
Jul 11, 2011 35.47 35.67 35.44 35.66 2,446 -0.36(-0.99%)
Jul 08, 2011 35.99 36.01 35.96 36.01 1,751 -0.33(-0.91%)
Jul 07, 2011 36.39 36.39 36.35 36.35 1,660 +0.38(+1.05%)
Jul 06, 2011 36.10 36.10 35.97 35.97 2,545 +0.07(+0.20%)
Jul 05, 2011 35.90 35.90 35.90 35.90 1,212 +0.52(+1.47%)
Jun 29, 2011 35.38 35.38 35.38 0 +0.49(+1.39%)
Jun 28, 2011 34.69 34.89 34.69 34.89 363 +0.16(+0.45%)
Jun 27, 2011 34.55 34.73 34.55 34.73 2,424 +0.12(+0.36%)
Jun 24, 2011 34.61 34.61 34.61 34.61 606 -0.21(-0.62%)
Jun 22, 2011 34.83 34.83 34.83 0 +0.22(+0.64%)
Jun 21, 2011 34.54 34.60 34.54 34.60 254 +0.64(+1.89%)
Jun 17, 2011 33.96 33.96 33.96 0 +0.13(+0.39%)
Jun 16, 2011 33.92 33.92 33.83 33.83 1,727 -0.16(-0.46%)
Jun 15, 2011 34.02 34.02 33.98 33.98 327 +0.02(+0.05%)
Jun 10, 2011 33.97 33.97 33.97 0 -0.23(-0.66%)
Jun 09, 2011 34.32 34.32 34.19 34.19 866 +0.88(+2.63%)
May 25, 2011 33.32 33.32 33.32 0 +0.19(+0.57%)
May 23, 2011 33.13 33.13 33.13 0 -1.52(-4.38%)
May 18, 2011 34.64 34.64 34.64 34.64 0 +0.63(+1.84%)
May 17, 2011 34.02 34.02 34.02 34.02 364 -1.09(-3.10%)
May 12, 2011 35.10 35.10 35.10 0 -0.60(-1.67%)
May 10, 2011 35.70 35.70 35.70 0 +0.51(+1.45%)
May 05, 2011 35.19 35.19 35.19 0 -0.12(-0.33%)
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.