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 29, 2015 43.07 43.08 42.77 42.85 25,323 -0.46(-1.07%)
May 28, 2015 43.12 43.33 42.81 43.32 18,518 -0.23(-0.54%)
May 27, 2015 43.37 43.55 43.28 43.55 20,172 +0.33(+0.75%)
May 26, 2015 43.24 43.43 43.00 43.22 77,317 -0.41(-0.94%)
May 22, 2015 43.63 43.63 43.63 0 +0.13(+0.31%)
May 21, 2015 43.67 43.67 43.32 43.50 24,174 +0.00(+0.00%)
May 20, 2015 43.72 43.72 43.32 43.50 36,430 +0.04(+0.10%)
May 19, 2015 43.53 43.77 43.39 43.46 143,282 +0.13(+0.29%)
May 18, 2015 43.45 43.51 43.25 43.33 37,813 +0.22(+0.50%)
May 15, 2015 42.91 43.27 42.91 43.12 68,346 +0.18(+0.41%)
May 14, 2015 42.93 43.08 42.67 42.94 79,536 +0.28(+0.66%)
May 13, 2015 42.82 43.10 42.64 42.66 109,414 +0.47(+1.12%)
May 12, 2015 42.36 42.36 41.97 42.18 79,221 +0.02(+0.05%)
May 11, 2015 42.46 42.46 42.11 42.16 134,020 -0.52(-1.21%)
May 08, 2015 42.16 42.69 42.06 42.68 60,445 +0.90(+2.16%)
May 07, 2015 41.85 41.91 41.61 41.78 28,986 +0.03(+0.08%)
May 06, 2015 42.06 42.06 41.50 41.75 36,699 +0.06(+0.14%)
May 05, 2015 42.30 42.44 41.69 41.69 43,184 -0.85(-2.01%)
May 04, 2015 42.41 42.54 42.34 42.54 29,369 +0.27(+0.64%)
May 01, 2015 42.06 42.49 42.03 42.27 62,241 +0.38(+0.90%)
Apr 30, 2015 42.49 43.67 41.90 41.90 85,684 -0.92(-2.15%)
Apr 29, 2015 43.09 43.09 42.54 42.82 33,849 -0.41(-0.95%)
Apr 28, 2015 43.12 43.31 43.07 43.22 89,097 +0.09(+0.21%)
Apr 27, 2015 43.31 43.31 43.12 43.13 33,484 -0.05(-0.12%)
Apr 24, 2015 43.31 43.35 43.10 43.18 54,610 +0.28(+0.66%)
Apr 23, 2015 42.88 42.98 42.79 42.90 31,658 -0.26(-0.60%)
Apr 22, 2015 43.00 43.16 42.77 43.16 115,265 +0.10(+0.23%)
Apr 21, 2015 42.63 43.13 42.63 43.06 28,814 +0.71(+1.68%)
Apr 20, 2015 42.26 42.40 42.11 42.35 80,871 +0.09(+0.22%)
Apr 17, 2015 42.37 42.37 42.02 42.26 47,908 -0.54(-1.27%)
Apr 16, 2015 42.55 42.86 42.49 42.80 54,138 -0.08(-0.18%)
Apr 15, 2015 42.79 42.89 42.67 42.87 30,185 +0.20(+0.47%)
Apr 14, 2015 42.59 42.79 42.56 42.67 16,264 +0.15(+0.35%)
Apr 13, 2015 42.47 42.62 42.37 42.52 22,681 -0.21(-0.49%)
Apr 10, 2015 42.73 42.90 42.57 42.73 31,629 +0.03(+0.06%)
Apr 09, 2015 42.74 42.74 42.46 42.71 70,940 -0.05(-0.13%)
Apr 08, 2015 42.94 42.97 42.62 42.76 43,296 +0.20(+0.48%)
Apr 07, 2015 42.60 42.67 42.43 42.56 75,214 +0.05(+0.12%)
Apr 06, 2015 42.19 42.68 42.19 42.51 43,412 +0.56(+1.33%)
Apr 02, 2015 41.95 41.95 41.95 0 +0.40(+0.95%)
Apr 01, 2015 41.30 41.56 41.22 41.55 41,956 -0.17(-0.40%)
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%)
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.