First Trust Japan AlphaDEX Fund (FJP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 1.70777988615 | 52.7 | 53.88 | 52.5312 | 13405 | 53.10508654 | SP |
| 4 | 2.43 | 4.7488762947 | 51.17 | 53.88 | 50.59 | 25674 | 51.71514316 | SP |
| 12 | 0.7 | 1.32325141777 | 52.9 | 54.04 | 50.59 | 14668 | 52.14372735 | SP |
| 26 | 2.29 | 4.46306762814 | 51.31 | 55.44 | 50.59 | 15241 | 52.73976403 | SP |
| 52 | 5.1 | 10.5154639175 | 48.5 | 55.44 | 46.6001 | 19375 | 50.86707793 | SP |
| 156 | 3.18 | 6.3070210234 | 50.42 | 56.5524 | 36.75 | 13351 | 47.58910313 | SP |
| 260 | 5.5 | 11.4345114345 | 48.1 | 56.5524 | 34.25 | 11812 | 47.40419603 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 53.6 | 0.75 | 1.41 | 53.1 | 53.88 | 52.9558 | 4674 |
| 1721082900 | 52.8541 | -0.23 | -0.43 | 53.2 | 53.2512 | 52.65 | 8700 |
| 1720823700 | 53.085 | -0.1 | -0.18 | 53.32 | 53.32 | 53.07 | 6043 |
| 1720737300 | 53.18 | 0.51 | 0.97 | 52.89 | 53.45 | 52.64 | 40597 |
| 1720650900 | 52.67 | 0.47 | 0.90 | 52.7 | 52.9 | 52.5312 | 7009 |
| 1720564500 | 52.2 | 0.22 | 0.42 | 52.12 | 52.23 | 51.885 | 9985 |
| 1720478100 | 51.98 | -0.46 | -0.88 | 52.38 | 52.7318 | 51.98 | 5470 |
| 1720218900 | 52.44 | -0.15 | -0.29 | 52.67 | 52.9999 | 52.28 | 5462 |
| 1720040640 | 52.59 | 0.5 | 0.96 | 52.32 | 52.8799 | 52.25 | 3959 |
| 1719959700 | 52.0889 | 0.67 | 1.30 | 51.93 | 52.2142 | 51.72 | 6118 |
| 1719873300 | 51.4192 | 0.13 | 0.25 | 51.69 | 51.7002 | 51.05 | 11072 |
| 1719614100 | 51.29 | 0 | 0.00 | 51.29 | 51.29 | 51.29 | 0 |
| 1719527700 | 51.29 | -0.11 | -0.21 | 51.21 | 51.605 | 51.05 | 19810 |
| 1719441300 | 51.3995 | -0.18 | -0.35 | 51.38 | 51.8299 | 50.98 | 111464 |
| 1719354900 | 51.58 | 0.35 | 0.68 | 51.74 | 51.82 | 51.33 | 113028 |
| 1719268500 | 51.23 | 0.32 | 0.63 | 51.1 | 51.55 | 51.0201 | 44626 |
| 1719009300 | 50.91 | -0.18 | -0.35 | 50.92 | 50.9293 | 50.59 | 7305 |
| 1718922900 | 51.09 | -0.57 | -1.10 | 51.17 | 51.57 | 51 | 31144 |
| 1718750100 | 51.66 | 0.48 | 0.94 | 51.46 | 51.66 | 51.18 | 7090 |
| 1718663700 | 51.18 | -0.92 | -1.77 | 51.2 | 51.62 | 51.18 | 7269 |
| 1718404500 | 52.1 | 0.51 | 0.99 | 52.12 | 52.1401 | 51.82 | 6674 |
| 1718318100 | 51.59 | -1.38 | -2.61 | 52.05 | 52.17 | 51.38 | 30069 |
| 1718231700 | 52.9725 | 0.62 | 1.19 | 53.41 | 53.55 | 52.9725 | 5301 |
| 1718145300 | 52.35 | -1.09 | -2.04 | 52.79 | 52.8247 | 52.31 | 2807 |
| 1718058900 | 53.44 | 0.86 | 1.64 | 53.09 | 53.44 | 52.95 | 36401 |
| 1717799700 | 52.58 | -0.81 | -1.52 | 52.7 | 52.99 | 52.46 | 2689 |
| 1717713300 | 53.39 | 0.6 | 1.14 | 53.1 | 53.39 | 52.7 | 4808 |
| 1717626900 | 52.79 | -0.98 | -1.82 | 53.06 | 53.27 | 52.73 | 4051 |
| 1717540500 | 53.77 | 0.38 | 0.71 | 53.68 | 53.82 | 53.07 | 6562 |
| 1717454100 | 53.39 | -0.17 | -0.32 | 53.7 | 54.03 | 53.13 | 7393 |
| 1717194900 | 53.56 | 1.12 | 2.14 | 53.43 | 53.64 | 52.96 | 15694 |
| 1717108500 | 52.4366 | 0.52 | 1.00 | 52.45 | 52.8099 | 52.18 | 10002 |
| 1717022100 | 51.915 | -1.05 | -1.99 | 52.18 | 52.1862 | 51.64 | 11175 |
| 1716935700 | 52.9691 | 0.48 | 0.92 | 53.24 | 53.41 | 52.85 | 8025 |
| 1716590100 | 52.485 | 0.62 | 1.19 | 52.4 | 52.74 | 52.17 | 5093 |
| 1716503700 | 51.87 | -0.4 | -0.77 | 52.69 | 52.69 | 51.7401 | 8141 |
| 1716417300 | 52.27 | -1.06 | -1.99 | 52.51 | 52.81 | 52.2214 | 10882 |
| 1716330900 | 53.33 | 0.05 | 0.08 | 53.44 | 53.7263 | 52.9601 | 5887 |
| 1716244500 | 53.285 | 0.63 | 1.19 | 53.22 | 53.67 | 53.02 | 8557 |
| 1715985300 | 52.66 | 0.09 | 0.18 | 52.84 | 52.9512 | 52.66 | 5506 |
| 1715898900 | 52.5662 | -0.22 | -0.42 | 52.79 | 53.05 | 52.34 | 5836 |
| 1715812500 | 52.79 | 0.18 | 0.34 | 52.91 | 53.099 | 52.57 | 7264 |
| 1715726100 | 52.61 | 0.06 | 0.11 | 52.77 | 52.92 | 52.34 | 7843 |
| 1715639700 | 52.55 | -0.58 | -1.09 | 52.85 | 52.904 | 52.49 | 10521 |
| 1715380500 | 53.13 | 0.14 | 0.26 | 53.14 | 53.45 | 52.69 | 4787 |
| 1715294100 | 52.9909 | 0.09 | 0.16 | 52.6 | 53.1599 | 52.5986 | 6121 |
| 1715207700 | 52.9056 | -0.45 | -0.85 | 52.66 | 52.95 | 52.66 | 6764 |
| 1715121300 | 53.36 | -0.42 | -0.78 | 53.48 | 53.7499 | 53.171 | 25399 |
| 1715034900 | 53.78 | 0.33 | 0.61 | 53.78 | 54.04 | 53.45 | 11913 |
| 1714775700 | 53.455 | 0.45 | 0.84 | 53.61 | 53.67 | 53.09 | 9474 |
| 1714689300 | 53.01 | 0.99 | 1.90 | 53.04 | 53.3 | 52.48 | 10221 |
| 1714602900 | 52.02 | -0.58 | -1.09 | 52.28 | 52.43 | 52.02 | 5069 |
| 1714516500 | 52.595 | 0.09 | 0.18 | 52.95 | 52.985 | 52.595 | 5641 |
| 1714430100 | 52.5 | 0.28 | 0.54 | 52.54 | 52.79 | 52.0501 | 9259 |
| 1714170900 | 52.22 | 0.82 | 1.60 | 52.08 | 52.24 | 51.7984 | 6520 |
| 1714084500 | 51.4 | -1.27 | -2.41 | 51.38 | 51.7643 | 51.0612 | 36885 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
