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 (%)
May 29, 2015 51.56 51.58 51.21 51.30 21,152 -0.56(-1.07%)
May 28, 2015 51.62 51.87 51.25 51.86 15,468 -0.28(-0.54%)
May 27, 2015 51.92 52.14 51.82 52.14 16,849 +0.39(+0.75%)
May 26, 2015 51.77 52.00 51.48 51.75 64,580 -0.49(-0.94%)
May 22, 2015 52.24 52.24 52.24 0 +0.16(+0.31%)
May 21, 2015 52.28 52.28 51.86 52.08 20,192 +0.00(+0.00%)
May 20, 2015 52.34 52.34 51.86 52.08 30,429 +0.05(+0.10%)
May 19, 2015 52.11 52.41 51.95 52.03 119,678 +0.15(+0.29%)
May 18, 2015 52.02 52.09 51.78 51.88 31,584 +0.26(+0.50%)
May 15, 2015 51.37 51.80 51.37 51.62 57,087 +0.21(+0.41%)
May 14, 2015 51.40 51.58 51.08 51.41 66,434 +0.34(+0.66%)
May 13, 2015 51.26 51.60 51.05 51.07 91,390 +0.57(+1.12%)
May 12, 2015 50.72 50.72 50.25 50.50 66,171 +0.02(+0.05%)
May 11, 2015 50.84 50.84 50.42 50.48 111,942 -0.62(-1.21%)
May 08, 2015 50.48 51.11 50.36 51.10 50,488 +1.08(+2.16%)
May 07, 2015 50.10 50.17 49.82 50.02 24,211 +0.04(+0.08%)
May 06, 2015 50.36 50.36 49.69 49.98 30,654 +0.07(+0.14%)
May 05, 2015 50.64 50.81 49.91 49.91 36,070 -1.02(-2.01%)
May 04, 2015 50.77 50.93 50.69 50.93 24,531 +0.32(+0.64%)
May 01, 2015 50.36 50.87 50.32 50.61 51,988 +0.45(+0.90%)
Apr 30, 2015 50.87 52.28 50.16 50.16 71,569 -1.10(-2.15%)
Apr 29, 2015 51.59 51.59 50.93 51.26 28,273 -0.49(-0.95%)
Apr 28, 2015 51.63 51.85 51.56 51.75 74,420 +0.11(+0.21%)
Apr 27, 2015 51.85 51.85 51.63 51.64 27,968 -0.06(-0.12%)
Apr 24, 2015 51.85 51.90 51.60 51.70 45,614 +0.34(+0.66%)
Apr 23, 2015 51.34 51.46 51.23 51.36 26,443 -0.31(-0.60%)
Apr 22, 2015 51.48 51.68 51.20 51.67 96,277 +0.12(+0.23%)
Apr 21, 2015 51.03 51.64 51.03 51.55 24,068 +0.85(+1.68%)
Apr 20, 2015 50.59 50.76 50.41 50.70 67,549 +0.11(+0.22%)
Apr 17, 2015 50.73 50.73 50.31 50.59 40,016 -0.65(-1.27%)
Apr 16, 2015 50.95 51.31 50.87 51.24 45,220 -0.09(-0.18%)
Apr 15, 2015 51.23 51.35 51.08 51.33 25,213 +0.24(+0.47%)
Apr 14, 2015 50.99 51.23 50.95 51.09 13,585 +0.18(+0.35%)
Apr 13, 2015 50.85 51.02 50.73 50.91 18,945 -0.25(-0.49%)
Apr 10, 2015 51.16 51.36 50.97 51.16 26,419 +0.03(+0.06%)
Apr 09, 2015 51.17 51.17 50.84 51.13 59,254 -0.06(-0.13%)
Apr 08, 2015 51.41 51.45 51.02 51.20 36,164 +0.24(+0.48%)
Apr 07, 2015 51.00 51.09 50.80 50.95 62,824 +0.06(+0.12%)
Apr 06, 2015 50.51 51.10 50.51 50.89 36,261 +0.67(+1.33%)
Apr 02, 2015 50.22 50.22 50.22 0 +0.47(+0.95%)
Apr 01, 2015 49.44 49.76 49.35 49.75 35,045 -0.20(-0.40%)
Mar 31, 2015 49.86 49.99 49.66 49.95 25,154 -0.66(-1.31%)
Mar 30, 2015 50.51 50.67 50.41 50.61 127,474 +0.39(+0.78%)
Mar 27, 2015 49.85 50.31 49.85 50.22 167,314 +0.06(+0.12%)
Mar 26, 2015 49.99 50.30 49.66 50.16 262,063 -0.33(-0.65%)
Mar 25, 2015 50.67 50.84 50.41 50.49 31,167 -0.03(-0.07%)
Mar 24, 2015 50.57 50.79 50.52 50.52 27,558 -0.33(-0.64%)
Mar 23, 2015 50.78 51.24 50.68 50.85 23,839 +0.24(+0.48%)
Mar 20, 2015 50.55 50.75 50.43 50.61 17,681 +0.48(+0.96%)
Mar 19, 2015 50.14 50.36 49.97 50.13 23,042 -0.52(-1.03%)
Mar 18, 2015 49.74 50.66 49.61 50.65 81,396 +0.82(+1.65%)
Mar 17, 2015 49.67 49.88 49.49 49.83 13,998 +0.04(+0.08%)
Mar 16, 2015 49.63 49.90 49.58 49.79 31,557 +0.28(+0.58%)
Mar 13, 2015 49.41 49.65 49.30 49.51 28,892 -0.14(-0.29%)
Mar 12, 2015 49.43 49.83 49.40 49.65 22,266 +0.91(+1.87%)
Mar 11, 2015 48.74 48.75 48.36 48.74 33,504 +0.39(+0.80%)
Mar 10, 2015 48.22 48.60 48.21 48.35 19,717 -0.51(-1.03%)
Mar 09, 2015 49.00 49.09 48.76 48.86 23,957 -0.30(-0.61%)
Mar 06, 2015 49.55 49.76 49.12 49.16 35,267 -0.21(-0.43%)
Mar 05, 2015 49.60 49.61 49.23 49.37 40,590 +0.10(+0.21%)
Mar 04, 2015 49.27 48.90 49.27 21,396 -0.06(-0.12%)
Mar 03, 2015 49.47 49.51 49.33 31,785 -0.18(-0.36%)
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.