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 (%)
Oct 31, 2013 37.20 37.45 37.20 37.39 20,906 -0.15(-0.39%)
Oct 30, 2013 37.49 37.54 37.20 37.54 28,658 -0.12(-0.31%)
Oct 29, 2013 37.81 38.06 37.45 37.65 21,054 +0.37(+1.00%)
Oct 28, 2013 37.60 37.60 37.27 37.28 107,176 -0.02(-0.04%)
Oct 25, 2013 37.29 37.30 37.20 37.30 17,406 -0.40(-1.07%)
Oct 24, 2013 37.77 37.77 37.59 37.70 20,551 +0.46(+1.24%)
Oct 23, 2013 37.63 37.63 37.22 37.24 19,004 -0.99(-2.59%)
Oct 22, 2013 38.26 38.34 37.88 38.23 22,863 +0.21(+0.54%)
Oct 21, 2013 38.63 38.63 37.94 38.03 54,241 -0.07(-0.17%)
Oct 18, 2013 38.10 38.19 38.05 38.09 20,874 +0.15(+0.39%)
Oct 17, 2013 38.05 38.05 37.88 37.94 17,671 +0.12(+0.31%)
Oct 16, 2013 37.72 37.84 37.47 37.83 54,117 +0.40(+1.06%)
Oct 15, 2013 37.58 37.58 37.42 37.43 10,993 -0.40(-1.05%)
Oct 14, 2013 37.37 37.83 37.37 37.83 39,657 +0.16(+0.42%)
Oct 11, 2013 37.52 37.67 37.52 37.67 18,422 -0.00(-0.00%)
Oct 10, 2013 37.37 37.68 37.36 37.67 21,372 +0.58(+1.56%)
Oct 09, 2013 36.87 37.19 36.84 37.09 17,280 +0.93(+2.58%)
Oct 08, 2013 36.27 36.31 36.14 36.16 23,614 -0.14(-0.39%)
Oct 07, 2013 36.71 36.71 36.29 36.30 30,692 -0.85(-2.29%)
Oct 04, 2013 37.00 37.15 37.00 37.15 11,333 +0.09(+0.24%)
Oct 03, 2013 37.09 37.16 37.04 37.06 10,514 -0.28(-0.75%)
Oct 02, 2013 37.22 37.43 37.22 37.34 12,755 -0.33(-0.88%)
Oct 01, 2013 37.56 37.79 37.56 37.67 6,503 -0.37(-0.98%)
Sep 27, 2013 38.01 38.16 38.01 38.04 15,069 -0.15(-0.39%)
Sep 26, 2013 38.15 38.22 38.02 38.19 17,986 +0.67(+1.78%)
Sep 25, 2013 37.46 37.64 37.46 37.52 16,862 -0.11(-0.28%)
Sep 24, 2013 37.95 37.95 37.57 37.63 15,998 +0.06(+0.15%)
Sep 23, 2013 37.47 37.58 37.35 37.57 32,477 +0.13(+0.33%)
Sep 20, 2013 38.13 38.13 37.45 37.45 18,735 -0.46(-1.22%)
Sep 19, 2013 38.02 38.02 37.65 37.91 25,150 +0.12(+0.31%)
Sep 18, 2013 37.13 37.79 36.82 37.79 14,903 +0.94(+2.56%)
Sep 17, 2013 36.71 36.89 36.71 36.85 20,538 -0.08(-0.22%)
Sep 16, 2013 36.42 37.11 36.42 36.93 78,178 +0.51(+1.40%)
Sep 13, 2013 36.35 36.46 36.28 36.42 14,799 +0.09(+0.25%)
Sep 12, 2013 36.42 36.53 36.22 36.33 15,370 -0.21(-0.56%)
Sep 11, 2013 36.28 36.53 36.24 36.53 11,770 -0.20(-0.54%)
Sep 10, 2013 36.63 36.75 36.63 36.73 7,919 +0.11(+0.29%)
Sep 09, 2013 36.17 36.62 36.12 36.62 15,314 +1.03(+2.90%)
Sep 06, 2013 35.58 35.80 35.48 35.59 11,360 +0.04(+0.10%)
Sep 05, 2013 35.50 35.57 35.48 35.56 14,557 +0.02(+0.06%)
Sep 04, 2013 35.48 35.67 35.47 35.53 16,480 +0.57(+1.63%)
Sep 03, 2013 35.10 35.24 34.71 34.97 73,348 +0.54(+1.56%)
Aug 30, 2013 34.37 34.50 34.36 34.43 26,688 -0.78(-2.23%)
Aug 29, 2013 35.48 35.48 34.88 35.21 15,494 +0.45(+1.28%)
Aug 28, 2013 34.96 35.17 34.77 34.77 16,113 -0.23(-0.66%)
Aug 27, 2013 35.16 35.22 35.00 35.00 8,229 -0.30(-0.85%)
Aug 26, 2013 35.37 35.52 35.25 35.30 28,119 -0.54(-1.52%)
Aug 23, 2013 35.61 35.91 35.51 35.84 16,484 +0.54(+1.52%)
Aug 22, 2013 35.17 36.19 35.17 35.30 11,012 +0.06(+0.16%)
Aug 21, 2013 35.13 35.25 34.93 35.25 14,069 -0.48(-1.34%)
Aug 20, 2013 35.81 35.81 34.86 35.72 45,399 -0.32(-0.89%)
Aug 19, 2013 36.33 36.37 36.04 36.04 19,113 +0.07(+0.19%)
Aug 16, 2013 36.13 36.22 35.97 35.97 29,138 -0.10(-0.29%)
Aug 15, 2013 36.11 36.23 35.93 36.08 19,877 -0.48(-1.31%)
Aug 14, 2013 36.50 36.56 36.43 36.56 13,387 -0.19(-0.51%)
Aug 13, 2013 36.62 36.78 36.38 36.74 14,957 +0.28(+0.78%)
Aug 12, 2013 36.41 36.46 36.40 36.46 14,903 +0.05(+0.15%)
Aug 09, 2013 36.33 36.43 36.19 36.40 9,652 -0.10(-0.26%)
Aug 08, 2013 36.47 36.55 36.22 36.50 5,548 -0.17(-0.47%)
Aug 07, 2013 36.82 36.97 36.63 36.67 3,959 -0.60(-1.62%)
Aug 06, 2013 37.37 37.39 37.20 37.27 3,593 +0.10(+0.27%)
Aug 05, 2013 36.96 37.18 36.96 37.18 1,350 +0.22(+0.60%)
Aug 02, 2013 36.79 36.97 36.71 36.95 3,581 +0.52(+1.43%)
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.