NYSEARCA:FJP
First Trust Japan AlphaDEX Fund ETF Price (Quote)
$55.13
-0.170 (-0.307%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.76 | $55.44 | Thursday, 28th Mar 2024 FJP stock ended at $55.13. This is 0.307% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.11% from a day low at $54.79 to a day high of $55.40. |
90 days | $49.71 | $55.44 | |
52 weeks | $44.28 | $55.44 |
Historical First Trust Japan AlphaDEX Fund prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $48.81 | $48.96 | $48.77 | $48.77 | 1 483 |
2020-10-02 | $48.29 | $48.30 | $48.29 | $48.30 | 630 |
2020-10-01 | $48.80 | $48.80 | $48.80 | $48.80 | 154 |
2020-09-30 | $48.51 | $48.86 | $48.31 | $48.80 | 6 675 |
2020-09-29 | $49.48 | $49.48 | $49.25 | $49.25 | 2 952 |
2020-09-28 | $49.28 | $49.33 | $49.27 | $49.33 | 566 |
2020-09-25 | $48.47 | $48.82 | $48.47 | $48.82 | 2 058 |
2020-09-24 | $48.36 | $48.71 | $48.36 | $48.38 | 2 855 |
2020-09-23 | $48.85 | $48.90 | $48.73 | $48.77 | 1 435 |
2020-09-22 | $48.01 | $48.29 | $48.01 | $48.29 | 581 |
2020-09-21 | $47.96 | $48.19 | $47.80 | $48.19 | 818 |
2020-09-18 | $49.23 | $49.26 | $49.03 | $49.12 | 3 603 |
2020-09-17 | $48.71 | $48.87 | $48.71 | $48.87 | 852 |
2020-09-16 | $48.87 | $48.87 | $48.78 | $48.79 | 571 |
2020-09-15 | $48.44 | $48.44 | $48.37 | $48.39 | 1 321 |
2020-09-14 | $48.32 | $48.55 | $48.22 | $48.28 | 1 192 |
2020-09-11 | $48.10 | $48.15 | $48.01 | $48.07 | 2 010 |
2020-09-10 | $47.53 | $47.63 | $47.33 | $47.41 | 3 197 |
2020-09-09 | $47.27 | $47.36 | $47.27 | $47.36 | 3 845 |
2020-09-08 | $46.88 | $47.13 | $46.88 | $47.13 | 18 166 |
2020-09-04 | $47.55 | $47.78 | $47.28 | $47.78 | 3 680 |
2020-09-03 | $48.02 | $48.11 | $47.61 | $47.68 | 17 513 |
2020-09-02 | $48.36 | $48.63 | $48.36 | $48.63 | 9 962 |
2020-09-01 | $47.96 | $47.96 | $47.96 | $47.96 | 233 |
2020-08-31 | $47.87 | $48.11 | $47.84 | $47.96 | 2 267 |