First Trust Japan AlphaDEX Fund Historical Data - FJP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Japan AlphaDEX Fund (FJP)
First Trust Japan AlphaDEX Fund (FJP) Historical

First Trust Japan AlphaDEX Fund (FJP)

52.15

0.75

( 1.46% )

Updated: 11:09:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.134048257373	52.22	52.9936	51.0612	11503	51.82246649	SP
4	-2.08	-3.83551539738	54.23	55.34	51.0612	20969	53.88922143	SP
12	0.28	0.539811066127	51.87	55.44	51.0612	14838	53.50804129	SP
26	4.88	10.3236725196	47.27	55.44	46.96	17550	51.51664456	SP
52	6.72	14.7919876733	45.43	55.44	44.6501	21035	49.95120769	SP
156	-1.28	-2.39565787011	53.43	56.5524	36.75	13192	46.96022177	SP
260	2.33	4.6768366118	49.82	56.5524	34.25	13523	47.1370844	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	51.4	-1.27	-2.41	51.084	51.7643	51.0612	36618
1713998100	52.67	0.15	0.29	52.9	52.9936	52.2745	5353
1713911700	52.52	-0.32	-0.61	52.54	52.8999	52.3724	6499
1713825300	52.84	0.57	1.09	52.58	52.94	52.2282	4126
1713566100	52.27	-0.08	-0.15	52.22	52.4299	52.14	4919
1713479700	52.35	-0.06	-0.12	52.54	52.7775	52.2227	6031
1713393300	52.4127	-0.41	-0.77	52.5	52.68	52.04	15756
1713306900	52.82	-1.45	-2.67	53.1	53.11	52.7201	26876
1713220500	54.27	0.3	0.55	54.76	54.76	54.01	11137
1712961300	53.975	-0.69	-1.26	54.49	54.69	53.975	5916
1712874900	54.665	0.28	0.52	54.78	55.07	54.135	8878
1712788500	54.38	-0.7	-1.27	54.47	54.55	53.97	57449
1712702100	55.08	0.34	0.62	55.17	55.17	54.6384	12192
1712615700	54.74	0.08	0.15	54.94	55.15	54.74	106972
1712356500	54.66	0.16	0.29	54.47	54.78	54.2613	11464
1712270100	54.5	0.1	0.18	55.06	55.34	54.42	25058
1712183700	54.4	0.58	1.08	54.16	54.8	54.16	14237
1712097300	53.82	-0.24	-0.44	53.41	54.1891	53.41	13606
1712010900	54.06	-1.07	-1.94	54.23	54.27	53.89	25319
1711665300	55.13	-0.17	-0.31	54.91	55.4	54.7901	9800
1711578900	55.3	0.07	0.13	55.06	55.3	54.7	29724
1711492500	55.23	0.52	0.94	55.15	55.4397	55.1462	7880
1711406100	54.7137	-0.5	-0.91	54.64	54.86	54.36	4834
1711146900	55.215	0.39	0.70	55.29	55.44	54.99	7107
1711060500	54.83	-0.42	-0.76	54.89	55.2	54.55	5305
1710974100	55.25	0.66	1.21	54.76	55.33	54.7	3836
1710887700	54.59	0.16	0.29	54.55	55.13	54.27	7188
1710801300	54.43	0.39	0.72	54.39	54.8	54.3143	6747
1710542100	54.04	0.59	1.10	53.94	54.22	53.7836	12063
1710455700	53.4534	0.08	0.14	53.93	53.93	53.21	5286
1710369300	53.3763	-0.14	-0.27	53.18	53.5186	53.11	8679
1710282900	53.52	0.29	0.54	53.41	53.7699	53.18	12327
1710196500	53.23	-1.52	-2.78	53.51	53.68	53.23	37620
1709940900	54.75	0.28	0.51	54.86	55.01	54.33	5317
1709854500	54.47	-0.43	-0.78	54.59	54.9499	54.45	5960
1709768100	54.9	1.24	2.31	54.78	55.1	54.62	7812
1709681700	53.66	0.4	0.75	53.87	54.2038	53.59	8902
1709595300	53.26	-0.75	-1.39	53.53	53.73	53.07	9292
1709336100	54.01	0.93	1.75	53.81	54.03	53.6276	8368
1709249700	53.08	0.16	0.30	53.27	53.27	52.9001	5170
1709163300	52.92	-0.07	-0.13	52.99	53.2324	52.7641	14294
1709076900	52.99	0.1	0.19	53.1	53.2899	52.88	5954
1708990500	52.89	-0.48	-0.89	53.25	53.38	52.89	7455
1708731300	53.365	0.3	0.56	53.19	53.6599	53.04	36317
1708644900	53.07	0.63	1.20	53.1	53.38	52.8101	18043
1708558500	52.44	-0.33	-0.62	52.54	52.88	52.2501	6263
1708472100	52.765	0.37	0.70	52.63	53.05	52.48	14652
1708126500	52.4	0.02	0.04	52.24	52.67	52.0407	19120
1708040100	52.38	0.7	1.36	52.16	52.42	51.8931	5112
1707953700	51.6778	0.38	0.74	51.4	51.8495	51.2646	5766
1707867300	51.3	-0.69	-1.33	51.865	52.05	51.1722	46451
1707780900	51.99	0.4	0.78	51.83	52.31	51.62	14291
1707521700	51.59	-0.13	-0.25	51.51	51.8995	51.22	10912
1707435300	51.72	-0.81	-1.54	51.87	51.9	51.19	12335
1707348900	52.53	0.69	1.34	52.47	52.76	52.14	15362
1707262500	51.8375	-0.09	-0.18	51.62	51.9	51.57	7479
1707176100	51.93	-0.1	-0.19	51.89	52.1599	51.54	6830
1706916900	52.03	-0.44	-0.84	51.87	52.4243	51.82	6322
1706830500	52.47	0.46	0.88	52.39	52.7072	52.09	23731
1706744100	52.01	0.4	0.78	52.26	52.6	52.01	41238
1706657700	51.61	-0.46	-0.88	51.75	51.928	51.4301	11889
1706571300	52.07	0.94	1.84	51.66	52.07	51.5064	12450
1706312100	51.13	-0.66	-1.27	51.24	51.46	51.0879	9888

First Trust Japan AlphaDEX

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions