Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Japan Alphadex Fund FT (NQ: FJP )

51.71 +0.37 (+0.71%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 43.30 43.59 43.03 43.52 8,435 -0.33(-0.75%)
Apr 27, 2023 43.64 43.84 43.45 43.84 2,248 +0.76(+1.76%)
Apr 26, 2023 43.31 43.50 43.09 43.09 11,231 -0.22(-0.51%)
Apr 25, 2023 43.44 43.45 43.31 43.31 1,259 -0.42(-0.96%)
Apr 24, 2023 43.58 43.85 43.58 43.73 1,902 +0.03(+0.07%)
Apr 21, 2023 43.61 43.70 43.59 43.70 2,178 +0.18(+0.42%)
Apr 20, 2023 43.43 43.96 43.36 43.52 277,026 +0.13(+0.30%)
Apr 19, 2023 43.38 43.67 43.30 43.39 12,431 -0.17(-0.38%)
Apr 18, 2023 43.68 43.85 43.28 43.55 6,950 +0.17(+0.40%)
Apr 17, 2023 43.37 43.63 43.37 43.38 1,975 +0.15(+0.35%)
Apr 14, 2023 43.54 43.54 43.15 43.23 1,429 -0.37(-0.85%)
Apr 13, 2023 43.95 43.95 43.60 43.60 1,191 +0.32(+0.73%)
Apr 12, 2023 43.18 43.65 43.18 43.29 10,314 +0.13(+0.30%)
Apr 11, 2023 43.16 43.25 42.70 43.16 10,957 +0.45(+1.06%)
Apr 10, 2023 42.52 42.93 42.27 42.70 6,840 +0.03(+0.08%)
Apr 06, 2023 42.51 42.75 42.51 42.67 2,007 -0.14(-0.33%)
Apr 05, 2023 43.04 43.05 42.81 42.81 1,719 -0.60(-1.39%)
Apr 04, 2023 43.54 43.66 43.41 43.41 720 -0.18(-0.42%)
Apr 03, 2023 43.52 43.85 43.52 43.59 12,071 +0.33(+0.76%)
Mar 31, 2023 43.01 43.27 43.01 43.26 3,367 +0.52(+1.22%)
Mar 30, 2023 42.86 43.10 42.74 42.74 8,778 +0.27(+0.63%)
Mar 29, 2023 42.50 42.70 42.47 42.48 5,147 +0.18(+0.43%)
Mar 28, 2023 42.27 42.52 42.24 42.29 3,858 +0.22(+0.52%)
Mar 27, 2023 41.98 42.28 41.98 42.07 10,806 +0.21(+0.51%)
Mar 24, 2023 41.69 41.99 41.63 41.86 458,910 +0.21(+0.50%)
Mar 23, 2023 41.83 41.91 41.65 41.65 489 +0.49(+1.18%)
Mar 22, 2023 41.19 41.85 41.15 41.16 32,108 -0.37(-0.89%)
Mar 21, 2023 41.34 41.54 41.19 41.54 2,521 +0.45(+1.09%)
Mar 20, 2023 41.16 41.28 41.02 41.09 41,290 +0.30(+0.75%)
Mar 17, 2023 40.72 40.78 40.72 40.78 376 -0.52(-1.27%)
Mar 16, 2023 41.30 41.55 41.15 41.31 787 +0.31(+0.76%)
Mar 15, 2023 41.30 41.30 40.68 40.99 5,523 -0.49(-1.19%)
Mar 14, 2023 41.32 41.50 41.32 41.49 1,158 -0.61(-1.45%)
Mar 13, 2023 42.20 42.20 42.04 42.10 759 -0.75(-1.75%)
Mar 10, 2023 43.16 43.16 42.85 42.85 951 -0.61(-1.41%)
Mar 09, 2023 43.38 43.82 43.23 43.46 2,885 +0.08(+0.18%)
Mar 08, 2023 43.09 43.50 43.09 43.38 1,454 +0.70(+1.63%)
Mar 07, 2023 42.94 42.94 42.62 42.69 900 -0.41(-0.96%)
Mar 06, 2023 43.16 43.21 42.92 43.10 2,056 -0.05(-0.11%)
Mar 03, 2023 42.57 43.15 42.56 43.15 2,637 +1.01(+2.40%)
Mar 02, 2023 42.09 42.18 42.09 42.14 984 -0.25(-0.58%)
Mar 01, 2023 42.26 42.38 42.08 42.38 1,729 +0.52(+1.24%)
Feb 28, 2023 41.91 41.93 41.71 41.86 12,249 -0.55(-1.29%)
Feb 27, 2023 42.08 42.41 42.08 42.41 784 +0.65(+1.56%)
Feb 24, 2023 41.76 41.76 41.76 41.76 468 -0.69(-1.63%)
Feb 23, 2023 42.24 42.45 42.24 42.45 1,523 +0.57(+1.35%)
Feb 22, 2023 42.13 42.13 41.75 41.88 5,924 -0.51(-1.20%)
Feb 21, 2023 42.47 42.47 42.39 42.39 1,357 -0.17(-0.41%)
Feb 17, 2023 41.99 42.56 41.99 42.56 1,850 +0.40(+0.94%)
Feb 16, 2023 42.17 42.17 42.17 42.17 302 -0.11(-0.26%)
Feb 15, 2023 42.24 42.28 42.24 42.28 586 -0.05(-0.12%)
Feb 14, 2023 42.24 42.54 42.24 42.33 2,733 -0.29(-0.68%)
Feb 13, 2023 42.20 42.62 42.20 42.62 680 +0.13(+0.31%)
Feb 10, 2023 42.12 42.54 41.98 42.49 34,928 +0.49(+1.16%)
Feb 09, 2023 42.00 42.35 42.00 42.00 4,142 +0.10(+0.25%)
Feb 08, 2023 42.08 42.14 41.57 41.90 1,818 -0.35(-0.83%)
Feb 07, 2023 41.69 42.25 41.69 42.25 1,110 +0.51(+1.21%)
Feb 06, 2023 41.49 41.75 41.48 41.75 684 +0.03(+0.07%)
Feb 03, 2023 42.09 42.09 41.69 41.72 4,497 -0.64(-1.51%)
Feb 02, 2023 42.59 42.59 42.36 42.36 607 -0.60(-1.41%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.