Indicators

Japan Alphadex Fund FT (NQ: FJP )

52.97 +0.62 (+1.19%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	54.91	55.40	54.79	55.13	9,800	-0.17(-0.31%)
Mar 27, 2024	55.06	55.30	54.70	55.30	29,724	+0.07(+0.13%)
Mar 26, 2024	55.15	55.44	55.15	55.23	7,880	+0.52(+0.94%)
Mar 25, 2024	54.36	54.86	54.36	54.71	4,834	-0.50(-0.91%)
Mar 22, 2024	55.29	55.44	54.99	55.22	7,107	+0.39(+0.70%)
Mar 21, 2024	54.55	55.20	54.55	54.83	5,305	-0.12(-0.22%)
Mar 20, 2024	54.46	55.03	54.40	54.95	3,856	+0.66(+1.21%)
Mar 19, 2024	54.25	54.83	53.98	54.29	7,227	+0.16(+0.29%)
Mar 18, 2024	54.05	54.50	54.02	54.13	6,783	+0.39(+0.72%)
Mar 15, 2024	53.65	53.93	53.49	53.75	12,129	+0.58(+1.10%)
Mar 14, 2024	53.64	53.64	52.92	53.16	5,314	+0.08(+0.14%)
Mar 13, 2024	52.85	53.23	52.82	53.09	8,726	-0.14(-0.27%)
Mar 12, 2024	53.12	53.48	52.89	53.23	12,394	+0.29(+0.54%)
Mar 11, 2024	53.38	53.38	52.94	52.94	37,865	-1.51(-2.78%)
Mar 08, 2024	54.56	54.71	54.04	54.45	5,346	+0.28(+0.51%)
Mar 07, 2024	54.29	54.65	54.15	54.17	5,992	-0.43(-0.78%)
Mar 06, 2024	54.48	54.80	54.32	54.60	7,854	+1.23(+2.31%)
Mar 05, 2024	53.30	53.91	53.30	53.37	8,950	+0.40(+0.75%)
Mar 04, 2024	53.24	53.44	52.78	52.97	9,342	-0.75(-1.39%)

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.