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 (%)
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%)
Apr 01, 2014 36.21 36.38 36.20 36.25 7,439 +0.07(+0.21%)
Mar 31, 2014 36.00 36.43 36.00 36.18 1,867,026 +0.21(+0.59%)
Mar 28, 2014 36.00 36.19 35.97 35.97 25,632 +0.27(+0.75%)
Mar 27, 2014 35.34 35.70 35.34 35.70 11,156 +0.53(+1.50%)
Mar 26, 2014 35.23 35.37 35.17 35.17 12,352 +0.35(+1.00%)
Mar 25, 2014 34.96 34.96 34.82 34.82 19,331 -0.18(-0.50%)
Mar 24, 2014 34.92 35.00 34.72 35.00 11,842 +0.09(+0.24%)
Mar 21, 2014 35.27 35.27 34.86 34.91 44,599 -0.07(-0.21%)
Mar 20, 2014 34.99 35.08 34.85 34.99 118,276 -0.52(-1.47%)
Mar 19, 2014 35.89 35.89 35.34 35.51 217,790 -0.46(-1.29%)
Mar 18, 2014 35.74 35.97 35.73 35.97 39,859 +0.30(+0.85%)
Mar 17, 2014 35.98 38.16 35.59 35.67 338,193 +0.20(+0.57%)
Mar 14, 2014 35.54 35.73 35.47 35.47 11,917 -0.65(-1.81%)
Mar 13, 2014 36.42 36.42 36.02 36.12 11,410 -0.38(-1.04%)
Mar 12, 2014 36.51 36.66 36.50 36.50 11,165 -0.54(-1.46%)
Mar 11, 2014 37.23 37.24 36.92 37.04 22,907 -0.46(-1.23%)
Mar 10, 2014 37.45 37.52 37.25 37.50 13,201 +0.24(+0.66%)
Mar 07, 2014 37.20 37.43 37.20 37.26 17,095 -0.44(-1.16%)
Mar 06, 2014 37.48 37.70 37.45 37.70 9,580 +0.74(+2.01%)
Mar 05, 2014 37.19 37.19 36.95 36.95 12,451 -0.45(-1.22%)
Mar 04, 2014 37.54 37.54 37.24 37.41 8,016 +0.88(+2.42%)
Mar 03, 2014 36.90 36.90 36.35 36.52 25,051 -0.72(-1.93%)
Feb 28, 2014 37.14 37.60 37.14 37.24 20,827 +0.14(+0.38%)
Feb 27, 2014 37.08 37.15 36.96 37.10 10,400 +0.10(+0.27%)
Feb 26, 2014 37.35 37.39 37.00 37.00 13,268 -0.40(-1.06%)
Feb 25, 2014 37.38 37.57 37.34 37.40 10,223 -0.22(-0.59%)
Feb 24, 2014 37.62 37.79 37.55 37.62 21,595 +0.53(+1.42%)
Feb 21, 2014 37.15 37.33 36.96 37.10 15,877 +0.56(+1.54%)
Feb 20, 2014 36.70 36.76 36.53 36.53 30,121 -0.44(-1.19%)
Feb 19, 2014 37.09 37.30 36.94 36.97 14,597 -0.34(-0.92%)
Feb 18, 2014 37.11 37.36 36.90 37.32 267,650 +0.77(+2.10%)
Feb 14, 2014 36.55 36.55 36.55 0 -0.28(-0.76%)
Feb 13, 2014 36.51 36.95 35.98 36.83 24,063 -0.21(-0.56%)
Feb 12, 2014 37.71 37.95 36.75 37.04 16,335 -0.15(-0.40%)
Feb 11, 2014 36.72 37.19 36.72 37.19 15,936 +0.81(+2.23%)
Feb 10, 2014 36.50 36.77 36.32 36.38 299,108 -0.30(-0.81%)
Feb 07, 2014 36.56 36.74 36.25 36.67 21,879 +0.81(+2.26%)
Feb 06, 2014 35.42 36.08 35.42 35.86 18,671 +0.35(+0.98%)
Feb 05, 2014 35.52 35.52 35.09 35.52 27,083 +0.31(+0.87%)
Feb 04, 2014 35.43 35.43 34.66 35.21 33,777 -0.42(-1.18%)
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.