Japan Alphadex Fund FT (NQ: FJP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	50.31	50.43	49.96	50.18	10,135	-0.35(-0.69%)
May 30, 2018	50.55	50.55	50.28	50.52	8,721	+0.20(+0.40%)
May 29, 2018	50.36	50.44	50.13	50.32	25,305	-0.46(-0.91%)
May 25, 2018		50.78	50.78	50.78	0	-0.17(-0.34%)
May 24, 2018	51.05	51.05	50.63	50.96	10,278	-0.59(-1.15%)
May 23, 2018	51.37	51.55	51.27	51.55	13,147	-0.20(-0.39%)
May 22, 2018	51.87	51.90	51.71	51.75	19,034	-0.24(-0.47%)
May 21, 2018	51.90	52.17	51.90	51.99	10,217	-0.02(-0.04%)
May 18, 2018	51.91	52.15	51.91	52.01	16,096	+0.26(+0.50%)
May 17, 2018	51.71	51.94	51.68	51.76	8,223	-0.13(-0.25%)
May 16, 2018	51.71	51.95	51.58	51.88	6,302	+0.31(+0.60%)
May 15, 2018	51.51	51.70	51.37	51.58	22,710	-0.23(-0.44%)
May 14, 2018	51.76	51.97	51.76	51.80	6,318	+0.38(+0.74%)
May 11, 2018	51.47	51.56	51.34	51.42	11,501	+0.38(+0.75%)
May 10, 2018	51.04	51.10	50.93	51.04	10,705	+0.32(+0.63%)
May 09, 2018	50.61	50.77	50.58	50.72	20,194	-0.34(-0.66%)
May 08, 2018	51.11	51.15	51.01	51.05	7,839	+0.03(+0.07%)
May 07, 2018	50.92	51.06	50.83	51.02	8,141	+0.07(+0.14%)
May 04, 2018	50.36	50.95	50.29	50.95	11,283	+0.45(+0.89%)
May 03, 2018	50.47	50.69	50.17	50.50	9,272	+0.03(+0.07%)
May 02, 2018	50.60	50.72	50.45	50.46	17,574	-0.37(-0.72%)
May 01, 2018	50.75	50.85	50.61	50.83	15,001	-0.08(-0.16%)
Apr 30, 2018	51.16	51.20	50.91	50.91	7,515	-0.02(-0.04%)
Apr 27, 2018	50.98	51.02	50.91	50.93	6,604	-0.21(-0.41%)
Apr 26, 2018	50.97	51.20	50.90	51.14	18,756	+0.51(+1.01%)
Apr 25, 2018	50.70	50.76	50.49	50.63	14,343	-0.27(-0.53%)
Apr 24, 2018	51.13	51.17	50.70	50.90	24,013	-0.13(-0.26%)
Apr 23, 2018	51.11	51.14	50.88	51.03	20,014	-0.02(-0.05%)
Apr 20, 2018	51.19	51.33	51.03	51.05	43,772	-0.20(-0.38%)
Apr 19, 2018	51.24	51.30	51.12	51.25	9,942	+0.02(+0.03%)
Apr 18, 2018	51.22	51.31	51.13	51.23	10,601	+0.40(+0.79%)
Apr 17, 2018	50.56	50.91	50.56	50.83	31,384	+0.26(+0.52%)
Apr 16, 2018	50.61	50.66	50.46	50.57	27,824	+0.14(+0.28%)
Apr 13, 2018	50.40	50.45	50.26	50.43	22,723	+0.10(+0.21%)
Apr 12, 2018	50.20	50.38	50.14	50.32	14,362	-0.30(-0.58%)
Apr 11, 2018	50.61	50.91	50.56	50.62	15,597	+0.07(+0.14%)
Apr 10, 2018	50.63	50.67	50.34	50.55	44,239	+0.39(+0.78%)
Apr 09, 2018	50.11	50.46	50.03	50.16	93,633	+0.18(+0.36%)
Apr 06, 2018	50.21	50.27	49.63	49.98	91,004	-0.66(-1.30%)
Apr 05, 2018	50.50	50.72	50.36	50.64	10,824	+0.30(+0.60%)
Apr 04, 2018	49.77	50.52	49.77	50.33	15,199	-0.39(-0.78%)
Apr 03, 2018	50.90	50.90	50.52	50.73	25,053	+0.53(+1.05%)
Apr 02, 2018	50.85	51.03	50.20	50.20	10,751	-0.97(-1.89%)
Mar 29, 2018		51.17	51.17	51.17	0	+0.87(+1.73%)
Mar 28, 2018	50.25	50.57	50.09	50.30	16,541	+0.59(+1.19%)
Mar 27, 2018	50.52	50.56	49.65	49.71	33,490	+0.24(+0.49%)
Mar 26, 2018	49.47	49.54	49.05	49.46	18,179	+0.72(+1.48%)
Mar 23, 2018	49.55	49.85	48.74	48.74	16,703	-1.45(-2.90%)
Mar 22, 2018	50.72	50.72	50.20	50.20	63,355	-0.61(-1.20%)
Mar 21, 2018	50.57	50.98	50.57	50.81	5,596	+0.21(+0.42%)
Mar 20, 2018	50.58	50.85	50.58	50.59	10,540	+0.49(+0.97%)
Mar 19, 2018	50.66	50.66	49.91	50.11	17,478	-0.96(-1.87%)
Mar 16, 2018	51.02	51.15	50.91	51.06	22,370	-0.29(-0.56%)
Mar 15, 2018	51.44	51.53	51.13	51.35	18,636	+0.23(+0.44%)
Mar 14, 2018	51.41	51.41	51.09	51.12	11,613	+0.13(+0.26%)
Mar 13, 2018	51.42	51.45	50.88	50.99	36,214	-0.17(-0.34%)
Mar 12, 2018	51.29	51.33	51.05	51.17	17,260	+0.23(+0.44%)
Mar 09, 2018	50.52	50.96	50.44	50.94	37,819	-0.01(-0.01%)
Mar 08, 2018	50.58	50.95	50.58	50.95	7,000	+0.37(+0.72%)
Mar 07, 2018	50.45	50.69	50.27	50.58	17,779	-0.48(-0.94%)
Mar 06, 2018	51.23	51.43	50.97	51.06	29,220	+0.57(+1.14%)
Mar 05, 2018	49.86	50.58	49.86	50.49	13,428	-0.01(-0.02%)
Mar 02, 2018	49.89	50.62	49.89	50.50	20,220	+0.44(+0.88%)

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.