First Trust Japan AlphaDEX® ETF (FJP)
52.02
-0.58
(-1.09%)
USD |
NASDAQ |
May 01, 16:00
FJP Price: 52.02 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 52.28 | 52.43 | 52.02 | 52.02 | 5069.00 |
Apr 30, 2024 | 52.93 | 52.98 | 52.60 | 52.60 | 5641.00 |
Apr 29, 2024 | 52.54 | 52.79 | 52.05 | 52.50 | 9265.00 |
Apr 26, 2024 | 52.08 | 52.24 | 51.80 | 52.22 | 6520.00 |
Apr 25, 2024 | 51.38 | 51.76 | 51.06 | 51.40 | 36885.00 |
Apr 24, 2024 | 52.90 | 52.99 | 52.27 | 52.67 | 5353.00 |
Apr 23, 2024 | 52.54 | 52.90 | 52.37 | 52.52 | 6477.00 |
Apr 22, 2024 | 52.58 | 52.94 | 52.23 | 52.84 | 4125.00 |
Apr 19, 2024 | 52.24 | 52.43 | 52.14 | 52.27 | 4918.00 |
Apr 18, 2024 | 52.54 | 52.78 | 52.22 | 52.35 | 6031.00 |
Apr 17, 2024 | 52.50 | 52.68 | 52.04 | 52.41 | 15756.00 |
Apr 16, 2024 | 53.10 | 53.11 | 52.72 | 52.82 | 26955.00 |
Apr 15, 2024 | 54.76 | 54.76 | 54.01 | 54.27 | 11136.00 |
Apr 12, 2024 | 54.49 | 54.69 | 53.98 | 53.98 | 5916.00 |
Apr 11, 2024 | 54.78 | 55.07 | 54.14 | 54.66 | 8878.00 |
Apr 10, 2024 | 54.47 | 54.55 | 53.97 | 54.38 | 57446.00 |
Apr 09, 2024 | 55.17 | 55.17 | 54.64 | 55.08 | 11992.00 |
Apr 08, 2024 | 54.94 | 55.15 | 54.74 | 54.74 | 106972.0 |
Apr 05, 2024 | 54.47 | 54.78 | 54.26 | 54.66 | 12147.00 |
Apr 04, 2024 | 55.06 | 55.34 | 54.42 | 54.50 | 25063.00 |
Apr 03, 2024 | 54.16 | 54.80 | 54.16 | 54.40 | 14225.00 |
Apr 02, 2024 | 53.41 | 54.19 | 53.41 | 53.82 | 13703.00 |
Apr 01, 2024 | 54.23 | 54.27 | 53.89 | 54.06 | 25319.00 |
Mar 28, 2024 | 54.91 | 55.40 | 54.79 | 55.13 | 9800.00 |
Mar 27, 2024 | 55.06 | 55.30 | 54.70 | 55.30 | 29507.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.44
Minimum
Mar 16 2020
56.55
Maximum
Sep 15 2021
48.02
Average
48.59
Median
Jul 05 2019