First Trust Japan AlphaDEX® ETF (FJP)
52.27
+0.58
(+1.12%)
USD |
NASDAQ |
Nov 05, 16:00
52.27
0.00 (0.00%)
After-Hours: 18:40
FJP Price: 52.27 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 52.87 | 53.39 | 52.84 | 53.25 | 36366.00 |
| Oct 15, 2024 | 53.07 | 53.07 | 52.14 | 52.16 | 6754.00 |
| Oct 14, 2024 | 53.64 | 53.85 | 53.24 | 53.62 | 3470.00 |
| Oct 11, 2024 | 52.98 | 53.83 | 52.98 | 53.21 | 3212.00 |
| Oct 10, 2024 | 53.16 | 53.60 | 52.85 | 53.60 | 9747.00 |
| Oct 09, 2024 | 53.03 | 53.37 | 53.03 | 53.22 | 15820.00 |
| Oct 08, 2024 | 53.91 | 54.28 | 53.71 | 54.12 | 8272.00 |
| Oct 07, 2024 | 53.85 | 54.08 | 53.20 | 53.46 | 13412.00 |
| Oct 04, 2024 | 54.06 | 54.82 | 54.03 | 54.82 | 6789.00 |
| Oct 03, 2024 | 53.31 | 53.83 | 53.05 | 53.50 | 6554.00 |
| Oct 02, 2024 | 53.92 | 54.11 | 53.70 | 53.94 | 6449.00 |
| Oct 01, 2024 | 54.61 | 54.61 | 53.88 | 53.88 | 18723.00 |
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
48.50
Average
49.62
Median
Nov 13 2020