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, 2013 35.92 35.97 35.69 35.95 1,522 +0.34(+0.95%)
Apr 29, 2013 35.54 35.62 35.33 35.61 2,632 +0.27(+0.77%)
Apr 26, 2013 35.38 35.38 35.00 35.34 6,780 -0.22(-0.61%)
Apr 25, 2013 35.52 35.60 35.38 35.55 5,260 +0.44(+1.26%)
Apr 24, 2013 35.30 35.44 35.11 35.11 2,170 -0.01(-0.03%)
Apr 23, 2013 34.81 35.24 34.48 35.12 3,012 +0.30(+0.85%)
Apr 22, 2013 34.68 34.83 34.41 34.83 1,680 +0.35(+1.00%)
Apr 19, 2013 34.39 34.48 34.25 34.48 6,743 +0.61(+1.80%)
Apr 18, 2013 34.26 34.26 33.87 33.87 3,467 -0.64(-1.86%)
Apr 17, 2013 34.18 34.51 34.18 34.51 1,877 -0.02(-0.05%)
Apr 16, 2013 34.07 34.53 34.07 34.53 3,211 +0.19(+0.55%)
Apr 15, 2013 34.60 34.60 34.31 34.34 1,408 +0.11(+0.31%)
Apr 12, 2013 34.86 34.86 34.13 34.23 6,153 +0.05(+0.15%)
Apr 11, 2013 34.17 34.23 33.88 34.18 3,124 +0.35(+1.02%)
Apr 10, 2013 33.97 33.97 33.58 33.84 3,527 +0.62(+1.86%)
Apr 09, 2013 32.79 33.22 32.78 33.22 7,855 -0.19(-0.57%)
Apr 08, 2013 33.03 33.41 33.03 33.41 2,693 +0.54(+1.63%)
Apr 05, 2013 32.74 32.94 32.61 32.87 5,830 +0.13(+0.40%)
Apr 04, 2013 32.63 32.74 32.59 32.74 1,685 +1.00(+3.14%)
Apr 03, 2013 32.09 32.09 31.62 31.74 1,025 +0.07(+0.23%)
Apr 02, 2013 31.38 31.73 31.38 31.67 27,890 +0.22(+0.68%)
Apr 01, 2013 31.49 31.52 31.34 31.45 1,922 -1.09(-3.35%)
Mar 28, 2013 32.52 32.55 32.52 32.54 4,038 -0.12(-0.38%)
Mar 27, 2013 32.62 32.66 32.62 32.66 2,256 +0.19(+0.58%)
Mar 26, 2013 32.42 32.47 32.39 32.47 4,258 +0.13(+0.41%)
Mar 25, 2013 32.55 32.55 32.21 32.34 5,182 -0.13(-0.41%)
Mar 22, 2013 32.34 32.49 32.34 32.47 2,410 +0.06(+0.18%)
Mar 21, 2013 32.43 32.43 32.42 32.42 2,468 +0.06(+0.18%)
Mar 20, 2013 32.32 32.38 32.09 32.36 27,253 +0.19(+0.59%)
Mar 19, 2013 32.18 32.23 31.99 32.17 2,105 +0.25(+0.80%)
Mar 18, 2013 31.95 32.00 31.86 31.91 2,395 -0.09(-0.28%)
Mar 15, 2013 32.00 32.02 32.00 32.00 2,562 +0.30(+0.94%)
Mar 14, 2013 31.72 31.72 31.63 31.71 2,656 +0.25(+0.79%)
Mar 13, 2013 31.17 31.54 31.17 31.46 13,538 +0.12(+0.39%)
Mar 12, 2013 31.37 31.37 31.34 31.34 1,149 -0.35(-1.12%)
Mar 11, 2013 31.46 31.69 31.46 31.69 1,557 +0.21(+0.65%)
Mar 08, 2013 31.45 31.48 31.36 31.48 1,154 +0.23(+0.74%)
Mar 07, 2013 31.43 31.43 31.21 31.25 5,186 -0.18(-0.58%)
Mar 06, 2013 31.46 31.46 31.43 31.43 1,070 +0.19(+0.61%)
Mar 05, 2013 31.17 31.25 31.17 31.25 3,267 -0.02(-0.05%)
Mar 04, 2013 31.27 31.27 31.26 31.26 1,721 +0.26(+0.85%)
Mar 01, 2013 30.97 31.00 30.97 31.00 2,790 +0.13(+0.43%)
Feb 28, 2013 30.87 30.87 30.86 30.87 1,572 +0.26(+0.86%)
Feb 27, 2013 30.62 30.63 30.57 30.60 2,544 +0.06(+0.19%)
Feb 26, 2013 30.48 30.54 30.48 30.54 5,273 +0.35(+1.15%)
Feb 22, 2013 30.20 30.20 30.20 30.20 1,382 +0.23(+0.77%)
Feb 21, 2013 29.98 29.98 29.88 29.97 3,492 -0.32(-1.06%)
Feb 20, 2013 30.30 30.35 30.26 30.29 2,301 +0.23(+0.77%)
Feb 19, 2013 29.97 30.06 29.97 30.06 5,939 +0.54(+1.82%)
Feb 15, 2013 29.46 29.55 29.43 29.52 5,625 -0.08(-0.28%)
Feb 14, 2013 29.55 29.62 29.55 29.60 1,395 -0.32(-1.08%)
Feb 13, 2013 29.88 29.95 29.88 29.93 4,832 -0.08(-0.27%)
Feb 12, 2013 30.04 30.04 29.91 30.01 2,539 -0.40(-1.31%)
Feb 11, 2013 30.22 30.40 30.22 30.40 4,191 +0.32(+1.07%)
Feb 08, 2013 30.08 30.12 30.08 30.08 2,619 -0.21(-0.68%)
Feb 07, 2013 30.17 30.29 30.17 30.29 969 +0.27(+0.91%)
Feb 06, 2013 29.88 30.02 29.88 30.02 3,466 +0.31(+1.03%)
Feb 04, 2013 29.84 29.84 29.61 29.71 1,572 -0.06(-0.21%)
Feb 01, 2013 29.77 29.89 29.77 29.77 4,295 -0.15(-0.51%)
Jan 31, 2013 29.88 30.01 29.85 29.93 3,310 +0.02(+0.08%)
Jan 30, 2013 29.90 29.98 29.90 29.90 3,738 +0.28(+0.95%)
Jan 29, 2013 29.60 29.69 29.60 29.62 3,269 +0.25(+0.84%)
Jan 28, 2013 29.46 29.67 29.32 29.37 3,205 -0.30(-1.00%)
Jan 25, 2013 29.73 29.77 29.58 29.67 2,182 +0.28(+0.95%)
Jan 24, 2013 29.55 29.55 29.39 29.39 792 +0.17(+0.56%)
Jan 23, 2013 29.27 29.51 29.22 29.22 3,211 -0.29(-0.98%)
Jan 22, 2013 29.48 29.54 29.48 29.51 1,394 -0.12(-0.42%)
Jan 18, 2013 29.67 29.67 29.57 29.64 1,881 +0.26(+0.90%)
Jan 17, 2013 29.49 29.49 29.37 29.37 606 -0.21(-0.72%)
Jan 16, 2013 29.59 29.59 29.59 29.59 887 -0.29(-0.98%)
Jan 15, 2013 29.88 29.95 29.86 29.88 738 -0.10(-0.34%)
Jan 14, 2013 30.02 30.09 29.98 29.98 1,009 +0.13(+0.44%)
Jan 12, 2013 29.82 29.85 29.71 29.85 1,148 +0.00(+0.00%)
Jan 11, 2013 29.82 29.85 29.71 29.85 1,148 -0.04(-0.14%)
Jan 10, 2013 29.89 29.89 29.89 29.89 532 +0.21(+0.69%)
Jan 09, 2013 29.72 29.72 29.63 29.69 1,322 +0.30(+1.01%)
Jan 08, 2013 29.35 29.64 29.35 29.39 2,605 -0.28(-0.95%)
Jan 07, 2013 29.46 29.67 29.33 29.67 3,216 -0.11(-0.38%)
Jan 04, 2013 29.64 29.78 29.48 29.78 1,104 -0.48(-1.58%)
Jan 03, 2013 30.23 30.30 30.10 30.26 26,296 +0.02(+0.06%)
Jan 02, 2013 30.25 30.25 29.97 30.25 8,346 +0.28(+0.93%)
Dec 31, 2012 29.25 30.08 29.25 29.97 255,574 +0.59(+2.00%)
Dec 27, 2012 29.38 29.38 29.38 29.38 0 +0.01(+0.05%)
Dec 26, 2012 29.33 29.36 29.32 29.36 2,182 -0.26(-0.88%)
Dec 24, 2012 29.55 29.62 29.55 29.62 727 +0.48(+1.65%)
Dec 18, 2012 29.14 29.14 29.14 0 +0.07(+0.23%)
Dec 12, 2012 29.08 29.08 29.08 0 -0.07(-0.23%)
Dec 11, 2012 29.14 29.21 29.14 29.14 804 +0.01(+0.03%)
Dec 05, 2012 29.13 29.13 29.13 0 -0.10(-0.34%)
Dec 04, 2012 29.10 29.57 29.10 29.23 7,171 +0.12(+0.42%)
Nov 29, 2012 29.11 29.11 29.11 29.11 0 +0.26(+0.92%)
Nov 28, 2012 28.84 28.84 28.84 28.84 186 +0.03(+0.11%)
Nov 24, 2012 28.81 28.81 28.81 0 +0.00(+0.00%)
Nov 23, 2012 28.81 28.81 28.81 28.81 727 -0.16(-0.57%)
Nov 19, 2012 28.98 28.98 28.98 28.98 0 +0.92(+3.29%)
Nov 14, 2012 28.05 28.05 28.05 0 -0.53(-1.85%)
Nov 12, 2012 28.58 28.58 28.58 0 -0.13(-0.46%)
Nov 09, 2012 28.71 28.71 28.71 28.71 562 +0.14(+0.49%)
Nov 08, 2012 28.47 28.58 28.46 28.57 3,637 -0.75(-2.56%)
Nov 07, 2012 29.48 29.48 29.32 29.32 272 -0.32(-1.09%)
Nov 04, 2012 29.64 29.64 29.64 0 +0.00(+0.00%)
Nov 02, 2012 29.64 29.64 29.64 29.64 303 -0.35(-1.18%)
Oct 22, 2012 30.00 30.00 30.00 0 +0.36(+1.21%)
Oct 19, 2012 29.61 29.64 29.61 29.64 1,721 -0.54(-1.78%)
Oct 18, 2012 30.26 30.26 30.18 30.18 242 +0.73(+2.49%)
Oct 11, 2012 29.45 29.45 29.45 0 +0.17(+0.59%)
Oct 10, 2012 29.27 29.27 29.27 29.27 181 -0.72(-2.39%)
Sep 28, 2012 29.99 29.99 29.99 0 -0.31(-1.03%)
Sep 25, 2012 30.30 30.30 30.30 0 -0.03(-0.11%)
Sep 21, 2012 30.34 30.34 30.34 0 +0.09(+0.31%)
Sep 13, 2012 30.24 30.24 30.24 0 +0.85(+2.88%)
Sep 11, 2012 29.40 29.40 29.40 0 +0.16(+0.54%)
Sep 10, 2012 29.39 29.39 29.24 29.24 666 -0.56(-1.88%)
Aug 29, 2012 29.80 29.80 29.80 0 -0.21(-0.69%)
Aug 23, 2012 30.01 30.01 30.01 0 +0.23(+0.78%)
Aug 08, 2012 29.78 29.78 29.78 0 +0.53(+1.80%)
Aug 03, 2012 29.25 29.25 29.25 0 +0.30(+1.03%)
Aug 02, 2012 29.03 29.03 28.95 28.95 751 +0.09(+0.31%)
Jul 25, 2012 28.86 28.86 28.86 0 -0.88(-2.97%)
Jul 09, 2012 29.74 29.74 29.74 0 -0.16(-0.52%)
Jul 06, 2012 29.90 29.90 29.90 29.90 242 -0.20(-0.66%)
Jul 05, 2012 30.10 30.10 30.10 30.10 606 +0.08(+0.26%)
Jul 02, 2012 30.02 30.02 30.02 30.02 0 +0.13(+0.43%)
Jun 29, 2012 29.89 29.89 29.89 29.89 121 +0.76(+2.60%)
Jun 27, 2012 29.13 29.13 29.13 0 -0.21(-0.73%)
Jun 21, 2012 29.35 29.35 29.35 0 +0.05(+0.16%)
Jun 18, 2012 29.30 29.30 29.30 0 +0.28(+0.95%)
Jun 15, 2012 29.03 29.03 29.03 29.03 164 +0.37(+1.30%)
Jun 13, 2012 28.66 28.66 28.66 0 +0.22(+0.78%)
Jun 11, 2012 28.43 28.43 28.43 0 -0.02(-0.09%)
Jun 08, 2012 28.42 28.46 28.42 28.46 424 +0.27(+0.96%)
Jun 04, 2012 28.19 28.19 28.19 0 -0.58(-2.03%)
May 25, 2012 28.77 28.77 28.77 28.77 0 -0.07(-0.23%)
May 24, 2012 28.84 28.84 28.84 28.84 551 +0.12(+0.40%)
May 23, 2012 28.80 28.80 28.66 28.72 2,545 -0.60(-2.04%)
May 22, 2012 29.29 29.32 29.29 29.32 242 +0.12(+0.41%)
May 21, 2012 29.20 29.20 29.20 29.20 181 -0.14(-0.48%)
May 17, 2012 29.34 29.34 29.34 0 +0.26(+0.91%)
May 16, 2012 29.17 29.25 29.05 29.08 7,904 -0.48(-1.62%)
May 15, 2012 29.72 29.78 29.55 29.55 3,576 -0.28(-0.94%)
May 14, 2012 29.82 29.89 29.78 29.83 13,578 -0.92(-2.98%)
May 10, 2012 30.75 30.75 30.75 0 +0.38(+1.25%)
May 09, 2012 30.34 30.37 30.30 30.37 848 -0.21(-0.67%)
May 08, 2012 30.68 30.77 30.40 30.58 7,304 -0.52(-1.67%)
May 07, 2012 30.89 31.10 30.83 31.10 37,825 +0.21(+0.67%)
May 04, 2012 30.89 30.89 30.89 30.89 193 -0.07(-0.21%)
May 03, 2012 30.95 30.96 30.94 30.96 2,182 -0.48(-1.52%)
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.