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 30, 2014 38.85 38.97 38.76 38.84 20,355 -0.34(-0.87%)
Sep 29, 2014 39.01 39.29 39.01 39.18 10,078 -0.39(-0.99%)
Sep 26, 2014 39.35 39.69 39.35 39.57 11,999 +0.37(+0.93%)
Sep 25, 2014 39.44 39.44 39.15 39.20 26,969 -0.23(-0.59%)
Sep 24, 2014 39.32 39.45 39.18 39.44 16,432 +0.46(+1.17%)
Sep 23, 2014 39.16 39.16 38.98 38.98 3,775 -0.20(-0.50%)
Sep 22, 2014 39.36 39.36 39.03 39.18 24,107 +0.07(+0.18%)
Sep 19, 2014 39.01 39.17 39.00 39.11 8,663 +0.10(+0.26%)
Sep 18, 2014 38.95 39.01 38.95 39.01 3,090 +0.14(+0.36%)
Sep 17, 2014 38.86 39.02 38.76 38.86 48,483 -0.28(-0.72%)
Sep 16, 2014 38.87 39.21 38.87 39.15 10,612 +0.15(+0.38%)
Sep 15, 2014 38.96 39.08 38.91 39.00 66,046 -0.01(-0.02%)
Sep 12, 2014 39.15 39.18 38.96 39.01 30,582 -0.25(-0.64%)
Sep 11, 2014 39.21 39.31 39.18 39.25 98,033 -0.32(-0.82%)
Sep 10, 2014 39.68 39.46 39.58 65,988 +0.21(+0.53%)
Sep 09, 2014 39.42 39.43 39.19 39.37 71,898 -0.30(-0.75%)
Sep 08, 2014 39.79 39.79 39.66 39.67 20,477 -0.12(-0.29%)
Sep 05, 2014 39.79 39.68 39.79 8,148 -0.11(-0.27%)
Sep 04, 2014 40.14 39.87 39.90 36,053 -0.23(-0.58%)
Sep 03, 2014 40.40 40.40 40.11 40.13 41,855 +0.07(+0.19%)
Sep 02, 2014 40.25 40.37 40.02 40.05 2,766,201 +0.36(+0.90%)
Aug 29, 2014 39.70 39.70 39.70 0 -0.33(-0.83%)
Aug 28, 2014 39.92 40.06 39.86 40.03 110,758 +0.02(+0.04%)
Aug 27, 2014 40.15 40.16 39.98 40.01 115,019 -0.16(-0.39%)
Aug 26, 2014 40.25 40.05 40.17 82,519 -0.12(-0.31%)
Aug 25, 2014 40.52 40.52 40.17 40.30 295,644 +0.32(+0.81%)
Aug 22, 2014 40.20 40.20 39.96 39.97 32,555 -0.48(-1.19%)
Aug 21, 2014 40.34 40.59 40.33 40.45 37,131 +0.20(+0.50%)
Aug 20, 2014 40.27 40.39 40.08 40.25 45,493 -0.19(-0.46%)
Aug 19, 2014 40.48 40.56 40.40 40.44 43,982 -0.06(-0.14%)
Aug 18, 2014 40.16 40.64 40.16 40.49 338,041 +0.30(+0.75%)
Aug 15, 2014 40.39 40.39 40.10 40.20 36,834 -0.24(-0.60%)
Aug 14, 2014 40.45 40.20 40.44 44,991 +0.10(+0.25%)
Aug 13, 2014 40.16 40.37 40.16 40.34 49,307 +0.45(+1.13%)
Aug 12, 2014 40.10 40.10 39.80 39.89 10,874 -0.23(-0.58%)
Aug 11, 2014 40.00 40.18 39.88 40.12 13,746 +0.55(+1.39%)
Aug 08, 2014 39.33 39.57 39.32 39.57 21,655 +0.10(+0.25%)
Aug 07, 2014 39.65 39.65 39.33 39.47 12,101 +0.00(+0.00%)
Aug 06, 2014 39.32 39.69 39.32 39.47 15,520 -0.07(-0.19%)
Aug 05, 2014 39.78 39.89 39.50 39.55 14,991 -0.96(-2.37%)
Aug 04, 2014 40.72 40.73 40.27 40.51 18,048 +0.48(+1.19%)
Aug 01, 2014 40.21 40.50 40.03 40.03 26,389 -0.02(-0.05%)
Jul 31, 2014 40.18 40.35 40.05 40.05 13,410 -0.45(-1.11%)
Jul 30, 2014 40.64 40.78 40.41 40.50 27,625 -0.07(-0.17%)
Jul 29, 2014 40.90 40.90 40.57 40.57 22,516 -0.20(-0.48%)
Jul 28, 2014 40.61 40.83 40.52 40.77 11,993 +0.46(+1.14%)
Jul 25, 2014 40.37 40.55 40.31 40.31 10,793 +0.21(+0.52%)
Jul 24, 2014 40.28 40.28 40.10 40.10 11,619 -0.30(-0.74%)
Jul 23, 2014 40.33 40.40 40.20 40.40 18,167 +0.11(+0.27%)
Jul 22, 2014 40.15 40.42 40.15 40.30 19,790 +0.30(+0.76%)
Jul 21, 2014 39.95 40.06 39.85 39.99 7,320 -0.02(-0.05%)
Jul 18, 2014 40.23 40.23 39.97 40.01 33,154 +0.25(+0.63%)
Jul 17, 2014 40.17 40.17 39.75 39.76 13,430 -0.49(-1.23%)
Jul 16, 2014 40.11 40.30 40.10 40.26 24,740 +0.08(+0.19%)
Jul 15, 2014 39.99 40.25 39.90 40.18 38,569 +0.12(+0.29%)
Jul 14, 2014 40.19 40.19 39.93 40.06 13,353 +0.39(+0.99%)
Jul 11, 2014 39.46 39.75 39.46 39.67 38,824 +0.27(+0.68%)
Jul 10, 2014 39.50 39.67 39.26 39.40 20,901 -0.94(-2.33%)
Jul 09, 2014 40.11 40.35 40.00 40.35 23,613 +0.43(+1.08%)
Jul 08, 2014 40.00 40.10 39.90 39.91 26,524 +0.02(+0.04%)
Jul 07, 2014 40.17 40.17 39.90 39.90 61,641 -0.30(-0.75%)
Jul 03, 2014 40.20 40.20 40.20 0 -0.20(-0.49%)
Jul 02, 2014 40.49 40.49 40.28 40.40 29,056 -0.07(-0.19%)
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.