Indicators

Japan Alphadex Fund FT (NQ: FJP )

53.56 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	43.61	43.91	43.34	43.83	8,374	-0.33(-0.75%)
Apr 27, 2023	43.96	44.17	43.77	44.17	2,231	+0.77(+1.76%)
Apr 26, 2023	43.62	43.82	43.40	43.40	11,149	-0.22(-0.51%)
Apr 25, 2023	43.76	43.77	43.62	43.62	1,250	-0.42(-0.96%)
Apr 24, 2023	43.90	44.17	43.90	44.05	1,888	+0.03(+0.07%)
Apr 21, 2023	43.93	44.02	43.91	44.02	2,162	+0.18(+0.42%)
Apr 20, 2023	43.75	44.29	43.68	43.83	275,014	+0.13(+0.30%)
Apr 19, 2023	43.70	43.99	43.61	43.70	12,341	-0.17(-0.38%)
Apr 18, 2023	44.00	44.17	43.59	43.87	6,899	+0.17(+0.40%)
Apr 17, 2023	43.69	43.95	43.69	43.70	1,961	+0.15(+0.35%)
Apr 14, 2023	43.86	43.86	43.47	43.55	1,418	-0.38(-0.85%)
Apr 13, 2023	44.27	44.27	43.92	43.92	1,182	+0.32(+0.73%)
Apr 12, 2023	43.50	43.97	43.50	43.60	10,239	+0.13(+0.30%)
Apr 11, 2023	43.48	43.56	43.02	43.47	10,878	+0.46(+1.06%)
Apr 10, 2023	42.83	43.25	42.57	43.02	6,790	+0.03(+0.08%)
Apr 06, 2023	42.82	43.06	42.82	42.98	1,992	-0.14(-0.33%)
Apr 05, 2023	43.35	43.36	43.12	43.12	1,706	-0.61(-1.39%)
Apr 04, 2023	43.86	43.98	43.73	43.73	715	-0.18(-0.42%)

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.