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 (%)
Sep 29, 2011 33.27 33.27 33.27 0 +1.65(+5.22%)
Sep 22, 2011 31.62 31.62 31.62 0 -0.99(-3.04%)
Sep 21, 2011 32.62 32.62 32.62 32.62 306 +0.33(+1.03%)
Sep 19, 2011 32.28 32.28 32.28 0 -0.19(-0.58%)
Sep 14, 2011 32.47 32.47 32.47 32.47 0 +0.64(+2.01%)
Sep 09, 2011 31.83 31.83 31.83 31.83 0 -0.80(-2.44%)
Sep 08, 2011 32.63 32.63 32.63 32.63 162 -0.12(-0.38%)
Sep 07, 2011 32.75 32.75 32.75 32.75 157 +0.87(+2.74%)
Aug 25, 2011 31.88 31.88 31.88 0 -0.20(-0.62%)
Aug 24, 2011 32.08 32.08 32.08 32.08 200 -0.15(-0.47%)
Aug 23, 2011 32.23 32.23 32.23 32.23 151 +0.27(+0.85%)
Aug 22, 2011 31.96 31.96 31.96 31.96 151 -0.76(-2.33%)
Aug 19, 2011 32.72 32.72 32.72 32.72 181 -0.12(-0.36%)
Aug 18, 2011 33.02 33.02 32.84 32.84 788 -0.99(-2.92%)
Aug 17, 2011 33.94 33.94 33.83 33.83 1,217 -0.04(-0.12%)
Aug 15, 2011 33.87 33.87 33.87 0 +0.21(+0.64%)
Aug 12, 2011 33.88 33.88 33.65 33.65 4,033 -0.19(-0.56%)
Aug 11, 2011 33.84 33.84 33.84 33.84 121 +0.43(+1.28%)
Aug 10, 2011 33.56 33.56 33.41 33.41 931 -0.36(-1.07%)
Aug 09, 2011 33.61 33.78 32.75 33.78 1,046 +0.37(+1.11%)
Aug 08, 2011 33.61 33.71 33.37 33.41 7,562 -0.84(-2.47%)
Aug 05, 2011 34.24 34.33 33.49 34.25 6,174 -1.80(-5.00%)
Aug 03, 2011 36.05 36.05 36.05 0 -1.95(-5.12%)
Aug 02, 2011 36.23 39.52 36.23 38.00 1,939 +1.49(+4.09%)
Aug 01, 2011 36.51 36.51 36.51 36.51 363 -0.07(-0.20%)
Jul 29, 2011 36.14 36.58 36.14 36.58 1,129 -0.21(-0.56%)
Jul 27, 2011 36.79 36.79 36.79 0 -0.49(-1.31%)
Jul 26, 2011 37.08 37.27 37.05 37.27 3,781 +0.09(+0.24%)
Jul 25, 2011 37.05 37.24 37.05 37.18 13,726 +0.14(+0.38%)
Jul 22, 2011 37.08 37.08 37.04 37.04 312 -0.18(-0.48%)
Jul 21, 2011 36.86 37.23 36.86 37.22 3,285 +0.00(+0.01%)
Jul 20, 2011 36.82 37.22 36.81 37.22 4,243 +1.21(+3.37%)
Jul 18, 2011 36.00 36.00 36.00 0 -0.43(-1.18%)
Jul 15, 2011 36.46 36.46 36.43 36.43 1,697 +0.00(+0.00%)
Jul 14, 2011 36.43 36.43 36.43 36.43 121 +0.00(+0.00%)
Jul 13, 2011 39.91 39.91 36.38 36.43 2,545 +0.47(+1.31%)
Jul 12, 2011 35.93 35.96 35.93 35.96 1,188 +0.31(+0.86%)
Jul 11, 2011 35.47 35.67 35.44 35.66 2,446 -0.36(-0.99%)
Jul 08, 2011 35.99 36.01 35.96 36.01 1,751 -0.33(-0.91%)
Jul 07, 2011 36.39 36.39 36.35 36.35 1,660 +0.38(+1.05%)
Jul 06, 2011 36.10 36.10 35.97 35.97 2,545 +0.07(+0.20%)
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.