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 (%)
Jun 30, 2014 39.90 39.95 39.66 39.83 8,403 +0.50(+1.27%)
Jun 27, 2014 39.40 39.45 39.27 39.33 16,511 -0.32(-0.80%)
Jun 26, 2014 39.83 39.83 39.58 39.65 11,831 -0.27(-0.69%)
Jun 25, 2014 39.74 39.92 39.73 39.92 6,383 +0.11(+0.27%)
Jun 24, 2014 39.77 40.06 39.72 39.81 18,288 +0.11(+0.27%)
Jun 23, 2014 39.39 39.76 39.39 39.71 59,545 -0.19(-0.48%)
Jun 20, 2014 39.90 39.91 39.67 39.90 17,604 +0.08(+0.21%)
Jun 19, 2014 39.74 39.81 39.64 39.81 7,936 +0.88(+2.27%)
Jun 18, 2014 38.74 39.11 38.74 38.93 6,995 +0.24(+0.62%)
Jun 17, 2014 38.81 38.81 38.48 38.69 14,142 +0.14(+0.36%)
Jun 16, 2014 38.70 38.72 38.46 38.55 15,154 -0.24(-0.62%)
Jun 13, 2014 38.80 38.82 38.58 38.79 35,539 +0.31(+0.82%)
Jun 12, 2014 38.57 38.62 38.38 38.48 46,689 +0.21(+0.56%)
Jun 11, 2014 38.27 38.38 38.20 38.26 9,401 +0.31(+0.81%)
Jun 10, 2014 38.23 38.34 37.95 37.95 12,980 -0.69(-1.78%)
Jun 06, 2014 38.60 38.65 38.50 38.64 22,612 +0.08(+0.21%)
Jun 05, 2014 38.43 38.57 38.30 38.56 12,916 +0.14(+0.37%)
Jun 04, 2014 38.54 38.62 38.30 38.42 18,921 +0.35(+0.91%)
Jun 03, 2014 38.24 38.28 38.07 38.07 19,002 -0.13(-0.35%)
Jun 02, 2014 38.01 38.43 38.01 38.20 2,499,246 +0.59(+1.56%)
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%)
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.