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 (%)
May 30, 2014 37.62 37.62 37.60 37.62 1,012 +0.05(+0.14%)
May 29, 2014 37.47 37.59 37.47 37.56 4,809 +0.35(+0.93%)
May 28, 2014 37.25 37.28 37.14 37.22 2,212 +0.00(+0.01%)
May 27, 2014 36.90 37.28 36.90 37.21 24,933 +0.27(+0.74%)
May 23, 2014 36.94 36.94 36.94 0 +0.40(+1.09%)
May 22, 2014 36.44 36.60 36.40 36.54 6,858 +0.56(+1.56%)
May 21, 2014 35.95 36.13 35.95 35.98 1,825 +0.39(+1.11%)
May 20, 2014 35.72 35.72 35.53 35.59 5,383 -0.38(-1.05%)
May 19, 2014 35.57 36.06 35.57 35.96 330,697 +0.11(+0.30%)
May 16, 2014 35.89 35.89 35.85 35.85 425 -0.06(-0.16%)
May 15, 2014 36.20 36.20 35.90 35.91 15,227 -0.17(-0.48%)
May 14, 2014 36.31 36.31 36.09 36.09 7,956 -0.07(-0.18%)
May 13, 2014 36.08 36.15 36.08 36.15 1,339 +0.32(+0.90%)
May 12, 2014 35.80 35.88 35.80 35.83 10,908 +0.16(+0.44%)
May 09, 2014 35.84 35.85 35.67 35.67 5,074 +0.17(+0.49%)
May 08, 2014 35.61 35.73 35.49 35.50 3,252 -0.11(-0.30%)
May 07, 2014 35.66 35.66 35.50 35.61 967 -0.36(-1.01%)
May 06, 2014 36.03 36.03 35.96 35.97 8,209 -0.07(-0.21%)
May 05, 2014 36.04 36.08 35.95 36.04 5,122 -0.15(-0.41%)
May 02, 2014 36.39 36.39 36.06 36.19 5,708 -0.18(-0.50%)
May 01, 2014 36.32 36.38 36.25 36.38 2,057 +0.69(+1.95%)
Apr 30, 2014 35.77 35.83 35.68 35.68 2,932 -0.45(-1.24%)
Apr 29, 2014 36.05 36.13 36.05 36.13 1,295 +0.41(+1.13%)
Apr 28, 2014 35.78 35.86 35.72 35.72 6,214 -0.06(-0.16%)
Apr 25, 2014 35.96 35.97 35.74 35.78 8,849 -0.03(-0.09%)
Apr 24, 2014 36.10 36.10 35.76 35.81 21,902 -0.12(-0.35%)
Apr 23, 2014 35.96 35.96 35.90 35.94 10,596 +0.17(+0.49%)
Apr 22, 2014 35.92 36.00 35.76 35.76 11,083 -0.36(-0.99%)
Apr 21, 2014 35.98 36.26 35.98 36.12 7,159 +0.30(+0.84%)
Apr 17, 2014 35.82 35.82 35.82 0 -0.05(-0.14%)
Apr 16, 2014 35.72 36.07 35.66 35.87 245,544 +0.78(+2.22%)
Apr 15, 2014 34.94 35.10 34.80 35.09 17,651 -0.07(-0.19%)
Apr 14, 2014 35.31 35.55 35.07 35.16 271,648 +0.15(+0.44%)
Apr 11, 2014 35.06 35.14 34.93 35.01 5,573 -0.03(-0.08%)
Apr 10, 2014 35.69 35.69 35.04 35.04 4,121 -0.78(-2.16%)
Apr 09, 2014 35.64 35.81 35.43 35.81 3,356 +0.49(+1.40%)
Apr 08, 2014 36.01 36.01 35.32 35.32 4,379 -0.88(-2.44%)
Apr 07, 2014 36.14 36.29 36.11 36.20 285,864 -0.14(-0.39%)
Apr 04, 2014 36.90 36.90 36.28 36.34 10,056 -0.17(-0.48%)
Apr 03, 2014 36.52 36.55 36.46 36.52 4,092 -0.19(-0.52%)
Apr 02, 2014 36.43 36.71 36.43 36.71 22,235 +0.46(+1.26%)
Apr 01, 2014 36.21 36.38 36.20 36.25 7,439 +0.07(+0.21%)
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%)
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.