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 | 0.79 | 1.48301107565 | 53.27 | 54.5065 | 53.195 | 12263 | 54.04160443 | SP |
| 4 | 2.54 | 4.9301242236 | 51.52 | 54.5065 | 51.3601 | 45613 | 52.9277873 | SP |
| 12 | 1.54 | 2.93221629855 | 52.52 | 54.545 | 49.54 | 28791 | 52.22885385 | SP |
| 26 | 1.44 | 2.73660205245 | 52.62 | 55.4499 | 49.54 | 17359 | 52.30503414 | SP |
| 52 | 1.43 | 2.71708151245 | 52.63 | 55.4499 | 43.94 | 16543 | 52.22900858 | SP |
| 156 | 5.42 | 11.1430921053 | 48.64 | 55.4499 | 36.75 | 16488 | 48.40617927 | SP |
| 260 | 6.79 | 14.3642902475 | 47.27 | 56.5524 | 34.25 | 11906 | 48.03039327 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 54.12 | -0.28 | -0.51 | 53.91 | 54.3446 | 53.895 | 26238 |
| 1739921700 | 54.395 | 0.76 | 1.42 | 54.27 | 54.5065 | 54.12 | 11016 |
| 1739576100 | 53.6351 | 0.15 | 0.27 | 53.64 | 53.7906 | 53.3839 | 3841 |
| 1739489700 | 53.49 | 0.72 | 1.37 | 53.27 | 53.619 | 53.195 | 7956 |
| 1739403300 | 52.7653 | -0.62 | -1.17 | 52.46 | 52.7653 | 52.35 | 6511 |
| 1739316900 | 53.39 | 0.1 | 0.19 | 53.05 | 53.39 | 53.05 | 6891 |
| 1739230500 | 53.29 | 0.35 | 0.66 | 53.33 | 53.6102 | 53.02 | 9900 |
| 1738971300 | 52.94 | -0.38 | -0.71 | 53.31 | 53.31 | 52.64 | 551154 |
| 1738884900 | 53.32 | 0.29 | 0.55 | 53.24 | 53.46 | 52.97 | 72346 |
| 1738798500 | 53.03 | 0.83 | 1.59 | 52.55 | 53.03 | 52.3701 | 26514 |
| 1738712100 | 52.2011 | 0.37 | 0.71 | 51.74 | 52.4143 | 51.74 | 5897 |
| 1738625700 | 51.835 | -0.5 | -0.95 | 51.61 | 52.1486 | 51.61 | 11894 |
| 1738366500 | 52.33 | -0.23 | -0.44 | 52.52 | 52.7846 | 52.17 | 7790 |
| 1738280100 | 52.56 | 0.54 | 1.04 | 52.64 | 52.9399 | 52.39 | 7601 |
| 1738193700 | 52.02 | 0.31 | 0.60 | 51.81 | 52.02 | 51.73 | 21041 |
| 1738107300 | 51.71 | 0.04 | 0.08 | 51.76 | 51.76 | 51.42 | 21961 |
| 1738020900 | 51.67 | -0.1 | -0.19 | 51.53 | 51.8552 | 51.3601 | 15597 |
| 1737761700 | 51.77 | 1.17 | 2.31 | 51.52 | 52.05 | 51.52 | 6880 |
| 1737675300 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1737588900 | 50.6 | -0.34 | -0.67 | 51.03 | 51.0999 | 50.57 | 51026 |
| 1737502500 | 50.94 | 0.47 | 0.93 | 50.86 | 51.05 | 50.6727 | 11507 |
| 1737156900 | 50.47 | 0.38 | 0.76 | 50.28 | 50.51 | 50.175 | 10166 |
| 1737070500 | 50.09 | -0.15 | -0.30 | 50.22 | 50.3559 | 50.06 | 65680 |
| 1736984100 | 50.24 | 0.01 | 0.02 | 50.51 | 50.752 | 50.16 | 11412 |
| 1736897700 | 50.23 | 0.25 | 0.50 | 49.85 | 50.23 | 49.57 | 7713 |
| 1736811300 | 49.98 | -0.09 | -0.18 | 49.54 | 50.37 | 49.54 | 14321 |
| 1736552100 | 50.07 | -1.48 | -2.87 | 50.3 | 51.28 | 49.71 | 45989 |
| 1736379300 | 51.55 | 0.1 | 0.19 | 51.1 | 51.55 | 50.8204 | 29510 |
| 1736292900 | 51.45 | -0.68 | -1.30 | 51.78 | 51.9688 | 51.32 | 80990 |
| 1736206500 | 52.13 | 0.59 | 1.14 | 51.97 | 52.379 | 51.8147 | 8380 |
| 1735947300 | 51.54 | -0.06 | -0.11 | 51.45 | 51.9354 | 51.122 | 8976 |
| 1735860900 | 51.595 | -0.09 | -0.16 | 51.68 | 52.071 | 51.33 | 90687 |
| 1735688100 | 51.68 | -0.08 | -0.15 | 51.69 | 51.89 | 51.53 | 8317 |
| 1735601700 | 51.76 | -0.01 | -0.02 | 51.48 | 51.85 | 51.29 | 17445 |
| 1735342500 | 51.77 | -0.06 | -0.12 | 51.93 | 52.18 | 51.77 | 5551 |
| 1735256100 | 51.83 | 1.24 | 2.45 | 51.53 | 51.85 | 51.4969 | 6997 |
| 1735077840 | 50.59 | 0.09 | 0.18 | 50.88 | 51.08 | 50.59 | 3123 |
| 1734996900 | 50.5 | -0.13 | -0.26 | 50.42 | 50.5687 | 50.05 | 7473 |
| 1734737700 | 50.63 | 0.26 | 0.52 | 50.05 | 50.94 | 50.05 | 18040 |
| 1734651300 | 50.37 | -0.19 | -0.38 | 50.78 | 51.0283 | 50.19 | 38820 |
| 1734564900 | 50.56 | -0.5 | -0.98 | 51.55 | 51.8155 | 50.37 | 14207 |
| 1734478500 | 51.06 | -0.35 | -0.68 | 51.08 | 51.48 | 51.06 | 5236 |
| 1734392100 | 51.41 | -0.59 | -1.13 | 51.54 | 51.78 | 51.3601 | 15095 |
| 1734132900 | 52 | -1.33 | -2.48 | 52.03 | 52.13 | 51.62 | 6073 |
| 1734046500 | 53.325 | -0.47 | -0.87 | 53.41 | 53.56 | 53.26 | 17190 |
| 1733960100 | 53.795 | 0.91 | 1.73 | 53.71 | 54.0699 | 53.6119 | 8553 |
| 1733873700 | 52.88 | -0.59 | -1.10 | 53.14 | 53.256905 | 52.86 | 9980 |
| 1733787300 | 53.4687 | -0.43 | -0.80 | 53.86 | 53.9318 | 53.29 | 7970 |
| 1733528100 | 53.9 | -0.2 | -0.37 | 54.04 | 54.2235 | 53.5201 | 51232 |
| 1733441700 | 54.1 | 0.4 | 0.74 | 54.04 | 54.44 | 53.76 | 10101 |
| 1733355300 | 53.7 | -0.6 | -1.10 | 54.08 | 54.2784 | 53.7 | 5978 |
| 1733268900 | 54.3 | 0.31 | 0.57 | 54.45 | 54.545 | 54.03 | 3995 |
| 1733182500 | 53.99 | 0.82 | 1.54 | 53.67 | 53.99 | 53.4363 | 4194 |
| 1732917840 | 53.17 | 1.58 | 3.06 | 52.52 | 53.17 | 52.52 | 2959 |
| 1732750500 | 51.59 | -0.23 | -0.44 | 51.82 | 51.82 | 51.56 | 7360 |
| 1732664100 | 51.82 | -0.62 | -1.18 | 51.93 | 52.12 | 51.5801 | 8232 |
| 1732577700 | 52.44 | -0.06 | -0.11 | 52.36 | 52.71 | 52.18 | 4875 |
| 1732318500 | 52.5 | 0.85 | 1.65 | 51.8 | 52.5 | 51.79 | 3930 |
| 1732232100 | 51.65 | -0.16 | -0.31 | 51.65 | 52.1079 | 51.3801 | 7505 |
| 1732145700 | 51.81 | 0.42 | 0.82 | 51.49 | 51.81 | 50.99 | 4268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
