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 (%)
Jul 13, 2015 41.69 41.69 41.69 0 +0.28(+0.67%)
Jul 10, 2015 41.10 41.41 41.03 41.41 179,112 +0.64(+1.56%)
Jul 09, 2015 40.91 41.03 40.68 40.77 103,137 +0.38(+0.93%)
Jul 08, 2015 41.71 41.71 40.28 40.39 45,420 -1.75(-4.16%)
Jul 07, 2015 42.17 42.28 41.76 42.15 77,495 +0.12(+0.28%)
Jul 06, 2015 41.96 42.28 41.96 42.03 76,587 -0.45(-1.07%)
Jul 02, 2015 42.48 42.48 42.48 0 -0.03(-0.06%)
Jul 01, 2015 42.56 42.66 42.44 42.51 78,769 +0.39(+0.94%)
Jun 30, 2015 42.46 42.46 42.08 42.11 55,004 +0.09(+0.21%)
Jun 29, 2015 42.53 42.53 41.76 42.02 440,997 -0.90(-2.11%)
Jun 26, 2015 42.94 43.04 42.82 42.93 100,812 +0.08(+0.18%)
Jun 25, 2015 42.98 43.10 42.75 42.85 42,125 +0.07(+0.16%)
Jun 24, 2015 43.04 43.04 42.68 42.78 46,651 -0.49(-1.13%)
Jun 23, 2015 43.09 43.43 43.09 43.27 41,990 +0.46(+1.07%)
Jun 22, 2015 42.91 43.12 42.79 42.82 52,500 +0.33(+0.79%)
Jun 19, 2015 42.78 42.78 42.40 42.48 72,531 +0.16(+0.37%)
Jun 18, 2015 42.25 42.50 42.10 42.32 132,660 +0.03(+0.08%)
Jun 17, 2015 42.25 42.35 41.82 42.29 94,002 -0.28(-0.66%)
Jun 16, 2015 42.48 42.62 42.27 42.57 66,296 -0.10(-0.24%)
Jun 15, 2015 42.58 42.77 42.30 42.67 55,013 -0.06(-0.14%)
Jun 12, 2015 42.77 42.80 42.46 42.73 97,842 -0.13(-0.29%)
Jun 11, 2015 42.87 43.03 42.76 42.86 114,396 +0.23(+0.55%)
Jun 10, 2015 42.69 42.84 42.52 42.62 62,455 +0.56(+1.32%)
Jun 09, 2015 42.22 42.24 41.92 42.07 52,517 -0.43(-1.01%)
Jun 08, 2015 42.48 42.55 42.37 42.50 64,968 -0.27(-0.63%)
Jun 05, 2015 42.69 42.92 42.61 42.77 54,257 -0.21(-0.50%)
Jun 04, 2015 42.99 43.16 42.84 42.98 10,620 -0.33(-0.76%)
Jun 03, 2015 43.06 43.32 43.06 43.31 55,294 +0.25(+0.58%)
Jun 02, 2015 43.10 43.32 42.95 43.06 67,714 -0.08(-0.19%)
Jun 01, 2015 45.42 45.42 42.87 43.14 1,071,453 +0.29(+0.67%)
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%)
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.