First Trust Japan AlphaDEX® ETF (FJP)
51.45
-0.36
(-0.69%)
USD |
NASDAQ |
Nov 21, 16:00
51.45
0.00 (0.00%)
After-Hours: 20:00
FJP Price: 51.45 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 51.49 | 51.70 | 50.99 | 51.81 | 4268.00 |
| Nov 19, 2024 | 51.85 | 52.13 | 51.34 | 51.39 | 4518.00 |
| Nov 18, 2024 | 51.71 | 52.18 | 51.71 | 52.31 | 6324.00 |
| Nov 15, 2024 | 51.33 | 51.74 | 51.21 | 51.65 | 9207.00 |
| Nov 14, 2024 | 51.59 | 51.90 | 51.33 | 51.34 | 13498.00 |
| Nov 13, 2024 | 51.95 | 52.23 | 51.67 | 51.88 | 39251.00 |
| Nov 12, 2024 | 52.52 | 52.62 | 51.66 | 52.39 | 4619.00 |
| Nov 11, 2024 | 52.63 | 53.03 | 52.52 | 52.66 | 6958.00 |
| Nov 08, 2024 | 52.68 | 52.68 | 52.03 | 52.64 | 3144.00 |
| Nov 07, 2024 | 53.13 | 53.36 | 52.90 | 53.33 | 28192.00 |
| Nov 06, 2024 | 52.41 | 52.54 | 51.77 | 52.39 | 6681.00 |
| Nov 05, 2024 | 51.78 | 52.70 | 51.78 | 52.70 | 3987.00 |
| Nov 04, 2024 | 51.71 | 52.39 | 51.66 | 51.69 | 4697.00 |
| Nov 01, 2024 | 51.90 | 52.09 | 51.53 | 51.65 | 5406.00 |
| Oct 31, 2024 | 51.50 | 51.71 | 51.12 | 51.71 | 4237.00 |
| Oct 30, 2024 | 51.50 | 51.96 | 51.19 | 51.34 | 3672.00 |
| Oct 29, 2024 | 51.15 | 51.44 | 50.97 | 51.05 | 5694.00 |
| Oct 28, 2024 | 50.47 | 50.99 | 49.58 | 50.64 | 10741.00 |
| Oct 25, 2024 | 50.53 | 50.92 | 50.04 | 50.22 | 8562.00 |
| Oct 24, 2024 | 50.39 | 50.63 | 50.05 | 50.62 | 12462.00 |
| Oct 23, 2024 | 50.31 | 50.48 | 49.86 | 49.86 | 39441.00 |
| Oct 22, 2024 | 51.56 | 51.58 | 51.05 | 51.40 | 16415.00 |
| Oct 21, 2024 | 52.24 | 52.24 | 51.66 | 52.24 | 4475.00 |
| Oct 18, 2024 | 53.03 | 53.29 | 52.79 | 52.82 | 5129.00 |
| Oct 17, 2024 | 53.27 | 53.27 | 52.91 | 52.91 | 5899.00 |
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
48.51
Average
49.62
Median