Japan Alphadex Fund FT (NQ: FJP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	49.02	49.14	48.88	48.94	29,971	+0.10(+0.20%)
Nov 29, 2023	48.92	49.15	48.74	48.84	54,981	-0.33(-0.67%)
Nov 28, 2023	48.95	49.25	48.77	49.17	9,257	+0.09(+0.19%)
Nov 27, 2023	48.91	49.17	48.85	49.07	4,081	+0.11(+0.22%)
Nov 24, 2023	48.98	49.50	48.96	48.96	4,694	+0.05(+0.10%)
Nov 22, 2023	48.81	49.04	48.70	48.91	8,978	+0.32(+0.66%)
Nov 21, 2023	48.67	48.80	48.40	48.59	7,782	-0.20(-0.41%)
Nov 20, 2023	48.45	48.90	48.31	48.79	29,779	+0.06(+0.13%)
Nov 17, 2023	48.85	49.16	48.73	48.73	11,390	+0.87(+1.81%)
Nov 16, 2023	47.92	48.12	47.81	47.87	25,669	-0.27(-0.57%)
Nov 15, 2023	48.26	48.26	47.77	48.14	18,471	-0.43(-0.88%)
Nov 14, 2023	48.08	48.73	48.08	48.57	36,871	+1.02(+2.15%)
Nov 13, 2023	47.30	47.59	47.22	47.54	7,208	+0.16(+0.33%)
Nov 10, 2023	46.95	47.46	46.87	47.39	63,763	+0.71(+1.52%)
Nov 09, 2023	47.14	47.28	46.68	46.68	15,886	+0.31(+0.67%)
Nov 08, 2023	46.46	46.57	46.16	46.37	19,431	-1.14(-2.40%)
Nov 07, 2023	47.70	47.70	47.24	47.51	6,789	-0.48(-0.99%)
Nov 06, 2023	48.25	48.25	47.97	47.98	5,640	-0.79(-1.62%)
Nov 03, 2023	48.58	48.92	48.53	48.77	46,984	+0.90(+1.87%)
Nov 02, 2023	47.46	48.03	47.38	47.87	14,945	+0.61(+1.30%)
Nov 01, 2023	46.91	47.52	46.89	47.26	18,429	+0.47(+1.00%)
Oct 31, 2023	46.54	46.79	46.54	46.79	35,321	+0.58(+1.26%)
Oct 30, 2023	46.29	46.50	45.85	46.21	7,637	+0.09(+0.19%)
Oct 27, 2023	46.50	46.50	45.99	46.12	30,575	+0.22(+0.49%)
Oct 26, 2023	46.00	46.18	45.69	45.90	51,289	-0.39(-0.85%)
Oct 25, 2023	46.46	46.70	46.20	46.29	17,419	+0.14(+0.30%)
Oct 24, 2023	46.09	46.35	45.88	46.16	49,755	+0.23(+0.50%)
Oct 23, 2023	45.85	46.25	45.66	45.93	46,818	-0.17(-0.36%)
Oct 20, 2023	46.34	46.71	46.09	46.09	21,205	-0.50(-1.07%)
Oct 19, 2023	46.82	46.94	46.55	46.59	15,217	-0.18(-0.38%)
Oct 18, 2023	47.08	47.52	46.69	46.77	5,697	-0.89(-1.87%)
Oct 17, 2023	47.35	47.99	47.35	47.66	27,177	+0.10(+0.20%)
Oct 16, 2023	47.34	47.82	47.30	47.56	6,655	+0.13(+0.27%)
Oct 13, 2023	47.60	47.61	47.12	47.44	7,324	-0.34(-0.71%)
Oct 12, 2023	48.23	48.23	47.74	47.78	19,425	+0.01(+0.02%)
Oct 11, 2023	48.06	48.28	47.53	47.77	7,554	-0.43(-0.89%)
Oct 10, 2023	48.03	48.39	47.67	48.20	14,213	+1.08(+2.29%)
Oct 09, 2023	46.78	47.13	46.55	47.12	8,640	+0.18(+0.38%)
Oct 06, 2023	46.67	47.15	46.44	46.94	8,474	+0.12(+0.26%)
Oct 05, 2023	46.63	46.85	46.28	46.81	23,395	+1.27(+2.80%)
Oct 04, 2023	45.61	45.76	45.34	45.54	66,540	-1.22(-2.60%)
Oct 03, 2023	46.91	47.03	46.49	46.76	34,108	-1.37(-2.85%)
Oct 02, 2023	48.41	48.41	47.87	48.13	37,474	-0.26(-0.54%)
Sep 29, 2023	49.12	49.12	48.39	48.39	14,480	-1.39(-2.79%)
Sep 28, 2023	49.48	50.07	49.31	49.78	52,714	+0.37(+0.75%)
Sep 27, 2023	49.69	49.93	49.03	49.41	14,408	-0.09(-0.18%)
Sep 26, 2023	49.73	49.88	49.28	49.50	7,676	-0.56(-1.13%)
Sep 25, 2023	49.92	50.23	49.94	50.06	10,018	-0.14(-0.27%)
Sep 22, 2023	50.39	50.70	50.02	50.20	20,197	-0.15(-0.29%)
Sep 21, 2023	50.38	50.58	50.31	50.35	23,981	-0.49(-0.97%)
Sep 20, 2023	51.18	51.72	50.70	50.84	10,596	-0.62(-1.20%)
Sep 19, 2023	51.61	51.81	51.42	51.45	10,877	+0.62(+1.23%)
Sep 18, 2023	50.91	51.16	50.51	50.83	120,170	+0.05(+0.09%)
Sep 15, 2023	50.84	51.14	50.66	50.78	19,430	-0.07(-0.13%)
Sep 14, 2023	50.64	51.02	50.38	50.85	6,355	+1.14(+2.29%)
Sep 13, 2023	49.72	49.91	49.36	49.71	7,090	+0.04(+0.08%)
Sep 12, 2023	49.64	49.89	49.39	49.67	7,852	+0.17(+0.33%)
Sep 11, 2023	49.47	49.70	49.42	49.51	7,906	+0.44(+0.89%)
Sep 08, 2023	49.08	49.42	48.95	49.07	10,823	-0.52(-1.04%)
Sep 07, 2023	49.49	49.75	49.35	49.59	11,684	+0.07(+0.14%)
Sep 06, 2023	49.63	49.65	49.18	49.52	6,845	+0.11(+0.22%)
Sep 05, 2023	49.50	49.66	49.29	49.41	15,600	+0.35(+0.70%)

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.