Indicators

Japan Alphadex Fund FT (NQ: FJP )

53.10 +0.75 (+1.44%)

Streaming Delayed Price Updated: 3:27 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.67	41.67	41.24	41.57	5,407	-0.43(-1.02%)
May 28, 2020	42.10	42.26	41.95	42.00	3,312	+0.41(+0.98%)
May 27, 2020	41.20	41.59	41.19	41.59	2,445	+0.50(+1.22%)
May 26, 2020	41.00	41.29	40.86	41.09	21,695	+1.63(+4.12%)
May 22, 2020	39.39	39.46	39.27	39.46	1,655	-0.37(-0.92%)
May 21, 2020	39.83	39.83	39.83	39.83	541	+0.32(+0.80%)
May 20, 2020	39.51	39.83	39.51	39.51	13,314	+0.66(+1.69%)
May 19, 2020	38.91	39.17	38.85	38.85	8,365	-0.25(-0.64%)
May 18, 2020	38.77	39.25	38.68	39.10	97,677	+0.78(+2.03%)
May 15, 2020	38.41	38.44	37.96	38.32	1,986	+0.18(+0.47%)
May 14, 2020	37.83	38.19	37.65	38.14	3,011	-0.80(-2.06%)
May 13, 2020	39.06	39.22	38.85	38.95	6,012	+0.03(+0.08%)
May 12, 2020	39.26	39.33	38.92	38.92	1,704	-0.52(-1.32%)
May 11, 2020	39.38	39.51	39.26	39.44	6,030	+0.50(+1.29%)
May 08, 2020	38.93	38.96	38.72	38.94	7,172	+0.68(+1.78%)
May 07, 2020	38.36	38.41	38.25	38.25	16,159	+0.45(+1.18%)
May 06, 2020	38.26	38.26	37.81	37.81	2,019	-0.13(-0.33%)
May 05, 2020	38.23	38.26	37.86	37.93	24,832	+0.35(+0.94%)
May 04, 2020	37.33	37.58	37.19	37.58	2,548	-0.17(-0.44%)

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.