First Trust Japan AlphaDEX® Fund

FJP
🏛️ usa →
65.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.02 50.07 49.83 49.83 0.0M
2021-12-30 49.93 50.05 49.78 49.80 0.0M
2021-12-29 49.90 49.90 49.88 49.88 0.0M
2021-12-28 50.10 50.10 49.90 49.99 0.0M
2021-12-27 49.94 50.08 49.85 49.99 0.0M
2021-12-23 50.02 50.19 49.91 50.19 0.0M
2021-12-22 50.11 50.57 50.11 50.57 0.0M
2021-12-21 50.26 50.33 50.26 50.30 0.0M
2021-12-20 49.84 49.98 49.77 49.98 0.0M
2021-12-17 50.67 50.85 50.61 50.61 0.0M
2021-12-16 51.27 51.27 50.87 50.98 0.0M
2021-12-15 50.60 51.02 50.60 51.02 0.0M
2021-12-14 50.31 50.39 50.12 50.19 0.0M
2021-12-13 50.32 50.73 50.32 50.38 0.0M
2021-12-10 50.82 50.90 50.61 50.79 0.0M
2021-12-09 50.66 50.87 50.49 50.71 0.0M
2021-12-08 51.19 51.22 50.99 51.16 0.0M
2021-12-07 51.27 51.56 51.27 51.40 0.0M
2021-12-06 50.02 50.07 50.02 50.07 0.0M
2021-12-03 49.93 49.97 49.92 49.97 0.0M
2021-12-02 49.47 49.67 49.35 49.46 0.0M
2021-12-01 49.93 49.98 48.88 48.88 0.0M
2021-11-30 49.27 49.27 48.69 49.08 0.0M
2021-11-29 49.80 49.86 49.78 49.86 0.0M
2021-11-26 49.36 49.48 49.27 49.48 0.0M
2021-11-24 50.43 50.74 50.43 50.74 0.0M
2021-11-23 51.27 51.48 51.09 51.35 0.0M
2021-11-22 51.43 51.59 51.33 51.33 0.0M
2021-11-19 51.60 51.60 51.36 51.41 0.0M
2021-11-18 51.25 51.26 51.25 51.26 0.0M
2021-11-17 51.39 51.39 51.29 51.29 0.0M
2021-11-16 51.66 51.66 51.35 51.50 0.0M
2021-11-15 51.68 51.77 51.68 51.77 0.0M
2021-11-12 51.97 52.12 51.97 52.12 0.0M
2021-11-11 51.68 51.68 51.47 51.47 0.0M
2021-11-10 51.45 51.45 51.05 51.05 0.0M
2021-11-09 51.99 51.99 51.94 51.94 0.0M
2021-11-08 52.28 52.29 52.17 52.17 0.0M
2021-11-05 52.35 52.35 52.19 52.34 0.0M
2021-11-04 52.30 52.57 52.27 52.57 0.0M
2021-11-03 51.96 52.34 51.80 52.22 0.0M
2021-11-02 51.92 51.92 51.92 51.92 0.0M
2021-11-01 52.06 52.14 51.97 52.08 0.0M
2021-10-29 51.31 51.35 51.12 51.35 0.0M
2021-10-28 51.23 51.44 51.23 51.44 0.0M
2021-10-27 51.39 51.48 51.03 51.09 0.0M
2021-10-26 51.82 51.82 51.40 51.52 0.0M
2021-10-25 51.62 51.62 51.56 51.56 0.0M
2021-10-22 51.48 51.51 51.47 51.47 0.0M
2021-10-21 51.20 51.20 51.20 51.20 0.0M
2021-10-20 51.95 52.09 51.77 51.88 0.0M
2021-10-19 52.14 52.21 52.05 52.05 0.0M
2021-10-18 51.49 51.78 51.49 51.78 0.0M
2021-10-15 51.98 51.98 51.95 51.95 0.0M
2021-10-14 51.14 51.30 51.14 51.30 0.0M
2021-10-13 51.06 51.07 51.06 51.07 0.0M
2021-10-12 51.36 51.36 51.21 51.21 0.0M
2021-10-11 51.99 51.99 51.99 51.99 0.0M
2021-10-08 51.32 51.46 51.17 51.28 0.0M
2021-10-07 51.94 51.94 51.94 51.94 0.0M
2021-10-06 50.75 51.59 50.75 51.45 0.0M
2021-10-05 51.51 51.51 51.51 51.51 0.0M
2021-10-04 51.82 51.88 50.95 51.19 0.0M
2021-10-01 52.64 52.87 52.45 52.78 0.0M
2021-09-30 53.22 53.22 53.02 53.02 0.0M
2021-09-29 54.24 54.36 54.13 54.13 0.0M
2021-09-28 53.87 54.15 53.87 53.94 0.0M
2021-09-27 55.27 55.44 55.25 55.25 0.0M
2021-09-24 55.49 55.61 55.49 55.54 0.0M
2021-09-23 55.60 55.72 55.38 55.57 0.0M
2021-09-22 55.17 55.49 55.17 55.29 0.0M
2021-09-21 55.76 55.76 55.63 55.63 0.0M
2021-09-20 54.96 55.23 54.96 55.23 0.0M
2021-09-17 56.07 56.07 55.95 55.97 0.0M
2021-09-16 56.20 56.42 56.06 56.42 0.0M
2021-09-15 56.30 56.55 56.20 56.55 0.0M
2021-09-14 56.00 56.05 55.89 55.89 0.0M
2021-09-13 56.19 56.19 55.93 56.03 0.0M
2021-09-10 55.50 55.61 55.20 55.20 0.0M
2021-09-09 55.41 55.45 55.35 55.35 0.0M
2021-09-08 54.89 54.89 54.62 54.74 0.0M
2021-09-07 54.43 54.58 54.43 54.58 0.0M
2021-09-03 53.97 54.09 53.97 54.09 0.0M
2021-09-02 52.93 52.93 52.59 52.68 0.0M
2021-09-01 52.34 52.49 52.29 52.40 0.0M
2021-08-31 51.75 51.90 51.68 51.68 0.0M
2021-08-30 51.33 51.46 51.32 51.32 0.0M
2021-08-27 50.75 51.05 50.75 51.05 0.0M
2021-08-26 50.65 50.74 50.60 50.60 0.0M
2021-08-25 50.72 50.80 50.64 50.77 0.0M
2021-08-24 50.82 51.08 50.82 50.88 0.0M
2021-08-23 50.28 50.40 50.28 50.40 0.0M
2021-08-20 49.64 49.87 49.64 49.87 0.0M
2021-08-19 50.16 50.20 50.16 50.20 0.0M
2021-08-18 51.35 51.41 51.00 51.00 0.0M
2021-08-17 51.16 51.32 51.07 51.31 0.0M
2021-08-16 51.80 51.90 51.67 51.90 0.0M
2021-08-13 52.06 52.16 52.06 52.16 0.0M
2021-08-12 51.87 52.14 51.87 52.14 0.0M
2021-08-11 52.04 52.05 52.04 52.04 0.0M
2021-08-10 51.37 51.43 51.37 51.37 0.0M
2021-08-09 51.46 51.59 51.42 51.56 0.0M
2021-08-06 51.58 51.59 51.49 51.59 0.0M
2021-08-05 51.75 51.75 51.64 51.64 0.0M
2021-08-04 51.73 51.73 51.31 51.40 0.0M
2021-08-03 51.71 51.96 51.71 51.85 0.0M
2021-08-02 51.35 51.35 51.31 51.31 0.0M
2021-07-30 50.91 50.91 50.76 50.76 0.0M
2021-07-29 51.48 51.48 51.35 51.35 0.0M
2021-07-28 51.16 51.17 51.00 51.16 0.0M
2021-07-27 50.78 50.84 50.67 50.81 0.0M
2021-07-26 51.04 51.18 50.99 51.12 0.0M
2021-07-23 51.25 51.43 51.20 51.26 0.0M
2021-07-22 50.92 51.08 50.92 51.02 0.0M
2021-07-21 50.59 51.03 50.59 51.00 0.0M
2021-07-20 50.23 50.60 50.23 50.60 0.0M
2021-07-19 49.94 50.06 49.94 50.06 0.0M
2021-07-16 51.28 51.28 51.28 51.28 0.0M
2021-07-15 51.10 51.16 50.90 51.16 0.0M
2021-07-14 51.76 51.76 51.76 51.76 0.0M
2021-07-13 51.68 51.68 51.55 51.55 0.0M
2021-07-12 51.57 51.65 51.57 51.65 0.0M
2021-07-09 51.27 51.53 51.19 51.53 0.0M
2021-07-08 50.13 50.25 50.08 50.25 0.0M
2021-07-07 51.13 51.31 51.13 51.28 0.0M
2021-07-06 51.11 51.30 51.11 51.30 0.0M
2021-07-02 51.39 51.39 51.28 51.28 0.0M
2021-07-01 51.11 51.11 50.84 50.98 0.0M
2021-06-30 51.26 51.26 50.94 51.19 0.0M
2021-06-29 51.74 51.92 51.61 51.61 0.0M
2021-06-28 51.81 51.81 51.73 51.73 0.0M
2021-06-25 51.87 51.89 51.87 51.89 0.0M
2021-06-24 51.65 51.93 51.51 51.79 0.0M
2021-06-23 51.81 51.81 51.71 51.71 0.0M
2021-06-22 52.07 52.17 51.93 51.99 0.0M
2021-06-21 51.43 51.99 51.43 51.99 0.0M
2021-06-18 51.69 51.69 51.49 51.49 0.0M
2021-06-17 52.35 52.41 52.32 52.33 0.0M
2021-06-16 52.74 52.85 52.72 52.74 0.0M
2021-06-15 52.68 52.71 52.53 52.71 0.0M
2021-06-14 52.39 52.58 52.39 52.58 0.0M
2021-06-11 52.75 52.77 52.61 52.61 0.0M
2021-06-10 52.72 52.83 52.70 52.71 0.0M
2021-06-09 52.63 52.63 52.49 52.49 0.0M
2021-06-08 53.01 53.01 52.89 52.89 0.0M
2021-06-07 53.11 53.16 53.08 53.09 0.0M
2021-06-04 52.88 52.90 52.70 52.90 0.0M
2021-06-03 52.33 52.36 52.03 52.18 0.0M
2021-06-02 52.47 52.47 52.40 52.40 0.0M
2021-06-01 52.26 52.26 51.93 52.06 0.0M
2021-05-28 52.40 52.63 52.38 52.45 0.0M
2021-05-27 52.09 52.31 51.87 52.01 0.0M
2021-05-26 52.23 52.23 52.10 52.10 0.0M
2021-05-25 52.20 52.20 52.36 52.36 0.0M
2021-05-24 52.18 52.43 52.18 52.36 0.0M
2021-05-21 52.29 52.32 52.00 52.12 0.0M
2021-05-20 51.75 51.79 51.75 51.79 0.0M
2021-05-19 51.43 51.43 51.08 51.32 0.0M
2021-05-18 51.87 52.02 51.66 51.66 0.0M
2021-05-17 51.06 51.06 50.96 51.06 0.0M
2021-05-14 51.38 51.68 51.38 51.63 0.0M
2021-05-13 50.56 50.79 50.53 50.79 0.0M
2021-05-12 50.73 50.73 50.26 50.26 0.0M
2021-05-11 52.07 52.49 52.07 52.35 0.0M
2021-05-10 53.85 53.85 53.21 53.21 0.0M
2021-05-07 53.57 53.57 53.36 53.56 0.0M
2021-05-06 52.85 53.15 52.85 53.15 0.0M
2021-05-05 52.86 53.05 52.81 52.88 0.0M
2021-05-04 52.61 52.61 52.06 52.30 0.0M
2021-05-03 52.81 52.88 52.71 52.88 0.0M
2021-04-30 52.63 52.63 52.23 52.23 0.0M
2021-04-29 52.86 52.86 52.57 52.77 0.0M
2021-04-28 52.93 53.00 52.71 52.84 0.0M
2021-04-27 52.78 52.95 52.68 52.82 0.0M
2021-04-26 53.25 53.49 53.18 53.24 0.0M
2021-04-23 53.43 53.62 53.43 53.60 0.0M
2021-04-22 53.54 53.60 53.12 53.16 0.0M
2021-04-21 53.20 53.20 53.20 53.20 0.0M
2021-04-20 53.10 53.10 52.79 52.91 0.0M
2021-04-19 54.29 54.29 54.03 54.03 0.0M
2021-04-16 54.32 54.49 54.32 54.42 0.0M
2021-04-15 54.19 54.40 54.14 54.29 0.0M
2021-04-14 53.91 54.20 53.91 54.08 0.0M
2021-04-13 54.03 54.24 54.02 54.24 0.0M
2021-04-12 54.16 54.16 53.90 53.90 0.0M
2021-04-09 54.17 54.17 54.16 54.16 0.0M
2021-04-08 53.99 54.15 53.96 53.97 0.0M
2021-04-07 53.85 53.96 53.85 53.96 0.0M
2021-04-06 53.53 53.53 53.44 53.47 0.0M
2021-04-05 54.25 54.32 54.25 54.32 0.0M
2021-04-01 53.79 53.85 53.66 53.85 0.0M
2021-03-31 53.19 53.73 53.16 53.44 0.0M
2021-03-30 53.79 54.01 53.63 53.81 0.0M
2021-03-29 54.45 54.45 54.15 54.32 0.0M
2021-03-26 54.44 54.75 54.20 54.75 0.0M
2021-03-25 53.67 54.16 53.67 54.16 0.0M
2021-03-24 53.26 53.48 53.26 53.31 0.0M
2021-03-23 54.05 54.05 53.68 53.68 0.0M
2021-03-22 54.61 54.76 54.52 54.52 0.0M
2021-03-19 54.69 54.93 54.34 54.71 0.0M
2021-03-18 54.10 54.42 54.10 54.34 0.0M
2021-03-17 53.32 53.67 53.27 53.67 0.0M
2021-03-16 53.49 53.65 53.37 53.39 0.0M
2021-03-15 52.95 53.13 52.95 53.13 0.0M
2021-03-12 52.61 52.97 52.61 52.97 0.0M
2021-03-11 52.37 52.37 52.23 52.23 0.0M
2021-03-10 52.14 52.29 52.02 52.29 0.0M
2021-03-09 51.77 52.23 51.77 52.02 0.0M
2021-03-08 51.78 51.78 51.49 51.49 0.0M
2021-03-05 51.63 51.68 51.16 51.66 0.0M
2021-03-04 51.60 51.73 51.21 51.21 0.0M
2021-03-03 51.92 51.95 51.78 51.78 0.0M
2021-03-02 51.99 52.18 51.99 52.00 0.0M
2021-03-01 51.99 52.40 51.97 52.36 0.0M
2021-02-26 51.77 51.88 51.54 51.54 0.0M
2021-02-25 52.42 52.72 52.23 52.23 0.0M
2021-02-24 52.60 53.14 52.60 53.06 0.0M
2021-02-23 53.68 53.89 53.57 53.62 0.0M
2021-02-22 54.00 54.12 53.97 54.12 0.0M
2021-02-19 53.60 53.88 53.39 53.78 0.0M
2021-02-18 52.80 53.18 52.78 53.17 0.0M
2021-02-17 53.84 54.02 53.71 53.87 0.0M
2021-02-16 54.12 54.12 54.12 54.12 0.0M
2021-02-12 53.63 54.05 53.63 54.04 0.0M
2021-02-11 53.53 53.53 53.45 53.51 0.0M
2021-02-10 53.60 53.60 53.12 53.36 0.0M
2021-02-09 53.70 53.70 53.70 53.70 0.0M
2021-02-08 53.37 53.37 53.13 53.35 0.0M
2021-02-05 52.42 52.42 52.31 52.35 0.0M
2021-02-04 52.03 52.31 52.03 52.20 0.0M
2021-02-03 52.14 52.26 52.04 52.08 0.0M
2021-02-02 51.92 52.01 51.77 51.95 0.0M
2021-02-01 51.50 51.50 51.25 51.38 0.0M
2021-01-29 50.96 51.08 50.89 50.95 0.0M
2021-01-28 51.86 52.46 51.83 52.34 0.0M
2021-01-27 52.59 52.59 52.22 52.22 0.0M
2021-01-26 53.49 53.56 53.36 53.36 0.0M
2021-01-25 52.74 53.28 52.74 53.28 0.0M
2021-01-22 52.84 53.05 52.78 53.05 0.0M
2021-01-21 52.85 52.98 52.70 52.98 0.0M
2021-01-20 52.99 53.05 52.95 53.05 0.0M
2021-01-19 52.60 52.60 52.60 52.60 0.0M
2021-01-15 52.29 52.29 52.23 52.23 0.0M
2021-01-14 53.23 53.28 53.16 53.16 0.0M
2021-01-13 52.72 52.98 52.72 52.87 0.0M
2021-01-12 52.42 52.67 52.42 52.67 0.0M
2021-01-11 52.36 52.75 52.36 52.63 0.0M
2021-01-08 53.09 53.18 52.64 53.18 0.0M
2021-01-07 52.43 52.43 52.31 52.32 0.0M
2021-01-06 52.05 52.58 52.02 52.32 0.0M
2021-01-05 51.58 51.66 51.46 51.66 0.0M
2021-01-04 51.61 51.87 51.06 51.28 0.1M