Japan Alphadex Fund FT (NQ: FJP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.11	52.30	51.64	51.64	34,536	-0.64(-1.23%)
Feb 27, 2018	52.75	52.79	52.22	52.28	13,565	-0.41(-0.77%)
Feb 26, 2018	52.57	52.84	52.43	52.69	51,758	+0.56(+1.08%)
Feb 23, 2018	51.71	52.17	51.71	52.12	31,502	+1.05(+2.06%)
Feb 22, 2018	51.22	51.44	51.07	51.07	26,739	-0.30(-0.59%)
Feb 21, 2018	51.53	51.78	51.34	51.38	17,329	+0.09(+0.18%)
Feb 20, 2018	51.54	51.83	51.28	51.28	10,478	-0.42(-0.82%)
Feb 16, 2018		51.70	51.70	51.70	0	+0.97(+1.92%)
Feb 15, 2018	50.85	50.93	50.57	50.73	38,720	+0.23(+0.45%)
Feb 14, 2018	49.33	50.51	49.33	50.51	76,852	+0.89(+1.79%)
Feb 13, 2018	49.44	49.94	49.40	49.62	26,062	-0.83(-1.65%)
Feb 12, 2018	49.89	50.58	49.85	50.45	35,339	+1.09(+2.22%)
Feb 09, 2018	49.79	49.79	48.30	49.36	39,495	+0.07(+0.14%)
Feb 08, 2018	50.81	50.81	49.29	49.29	88,466	-1.32(-2.61%)
Feb 07, 2018	50.84	51.32	50.53	50.61	101,557	-0.72(-1.40%)
Feb 06, 2018	50.38	51.62	50.04	51.33	108,014	+1.06(+2.11%)
Feb 05, 2018	51.93	51.93	50.27	50.27	30,156	-3.00(-5.64%)
Feb 02, 2018	53.67	53.83	53.10	53.28	97,954	-0.83(-1.53%)
Feb 01, 2018	53.91	54.27	53.86	54.10	45,579	+0.57(+1.07%)
Jan 31, 2018	54.07	54.07	53.48	53.53	89,080	-0.57(-1.06%)
Jan 30, 2018	54.10	54.32	53.93	54.10	130,213	-0.76(-1.38%)
Jan 29, 2018	54.80	54.88	54.57	54.86	209,449	-0.02(-0.03%)
Jan 26, 2018	54.64	55.06	54.51	54.88	440,915	+0.29(+0.53%)
Jan 25, 2018	54.73	54.80	54.45	54.59	11,510	-0.20(-0.36%)
Jan 24, 2018	54.90	55.00	54.67	54.79	18,529	-0.12(-0.23%)
Jan 23, 2018	54.76	54.96	54.73	54.91	22,512	+0.34(+0.63%)
Jan 22, 2018	54.31	54.57	54.31	54.57	20,934	+0.23(+0.42%)
Jan 19, 2018	54.74	54.74	54.29	54.35	411,516	+0.37(+0.69%)
Jan 18, 2018	53.89	54.21	53.84	53.97	68,499	-0.63(-1.16%)
Jan 17, 2018	54.45	54.82	54.41	54.61	40,964	+0.40(+0.74%)
Jan 16, 2018	54.56	54.76	54.21	54.21	95,012	-0.47(-0.86%)
Jan 12, 2018		54.68	54.68	54.68	0	+0.17(+0.32%)
Jan 11, 2018	54.19	54.58	54.19	54.50	13,192	+0.37(+0.68%)
Jan 10, 2018	54.10	54.30	54.10	54.13	14,712	+0.24(+0.44%)
Jan 09, 2018	53.86	54.17	53.76	53.89	100,154	-0.09(-0.17%)
Jan 08, 2018	53.88	54.02	53.80	53.99	40,234	+0.40(+0.74%)
Jan 05, 2018	53.58	53.68	53.45	53.59	97,779	+0.09(+0.16%)
Jan 04, 2018	53.55	53.72	53.33	53.50	15,430	+0.48(+0.91%)
Jan 03, 2018	52.58	53.02	52.58	53.02	18,836	+0.86(+1.64%)
Jan 02, 2018	52.13	52.29	52.13	52.17	25,473	+0.12(+0.23%)
Dec 29, 2017		52.04	52.04	52.04	0	+0.08(+0.15%)
Dec 28, 2017	52.05	52.05	51.87	51.97	4,241	-0.03(-0.06%)
Dec 27, 2017	51.84	52.21	51.84	52.00	6,225	-0.01(-0.01%)
Dec 26, 2017	51.96	52.03	51.92	52.01	7,995	+0.10(+0.20%)
Dec 22, 2017	51.81	51.90	51.77	51.90	4,118	+0.04(+0.08%)
Dec 21, 2017	51.79	51.88	51.65	51.86	7,367	+0.29(+0.57%)
Dec 20, 2017	51.66	51.66	51.51	51.56	5,056	+0.27(+0.53%)
Dec 19, 2017	51.50	51.54	51.28	51.29	6,696	-0.66(-1.27%)
Dec 18, 2017	51.76	51.95	51.76	51.95	8,460	+0.67(+1.31%)
Dec 15, 2017	51.24	51.36	51.18	51.28	17,584	+0.27(+0.52%)
Dec 14, 2017	51.23	51.23	51.01	51.01	9,912	-0.02(-0.04%)
Dec 13, 2017	50.98	51.28	50.98	51.03	5,796	-0.11(-0.21%)
Dec 12, 2017	51.00	51.21	50.98	51.14	11,677	+0.13(+0.25%)
Dec 11, 2017	50.93	51.01	50.93	51.01	6,703	+0.08(+0.15%)
Dec 08, 2017	50.92	50.94	50.70	50.93	32,089	+0.49(+0.97%)
Dec 07, 2017	50.41	50.67	50.34	50.44	7,514	+0.27(+0.53%)
Dec 06, 2017	50.12	50.25	49.93	50.17	11,778	-0.34(-0.68%)
Dec 05, 2017	50.46	50.66	50.46	50.52	15,320	+0.20(+0.39%)
Dec 04, 2017	50.60	50.60	50.32	50.32	3,544	-0.56(-1.10%)

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.