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
2023-12-29 50.68 50.68 50.39 50.39 0.0M
2023-12-28 50.51 50.72 50.32 50.37 0.0M
2023-12-27 50.14 50.41 50.11 50.38 0.0M
2023-12-26 49.89 50.18 49.69 49.82 0.0M
2023-12-22 50.44 50.69 50.32 50.32 0.0M
2023-12-21 50.95 51.16 50.91 51.15 0.0M
2023-12-20 50.89 51.09 50.18 50.38 0.0M
2023-12-19 50.49 50.68 50.16 50.33 0.0M
2023-12-18 50.30 50.45 50.22 50.25 0.0M
2023-12-15 50.60 50.60 49.97 50.08 0.0M
2023-12-14 50.07 50.29 49.70 50.22 0.0M
2023-12-13 50.09 51.03 49.76 51.03 0.0M
2023-12-12 50.24 50.44 50.01 50.38 0.0M
2023-12-11 50.39 50.60 50.37 50.60 0.0M
2023-12-08 49.74 50.11 49.74 49.91 0.0M
2023-12-07 50.25 50.82 50.13 50.54 0.0M
2023-12-06 50.61 50.61 50.16 50.17 0.0M
2023-12-05 49.94 50.02 49.73 49.73 0.0M
2023-12-04 50.11 50.11 49.91 49.98 0.0M
2023-12-01 50.30 50.98 50.06 50.84 0.0M
2023-11-30 50.39 50.51 50.24 50.30 0.0M
2023-11-29 50.28 50.52 50.10 50.20 0.1M
2023-11-28 50.32 50.62 50.13 50.54 0.0M
2023-11-27 50.27 50.54 50.21 50.44 0.0M
2023-11-24 50.35 50.88 50.33 50.33 0.0M
2023-11-22 50.17 50.41 50.06 50.28 0.0M
2023-11-21 50.03 50.16 49.75 49.95 0.0M
2023-11-20 49.81 50.26 49.66 50.15 0.0M
2023-11-17 50.21 50.53 50.09 50.09 0.0M
2023-11-16 49.26 49.46 49.14 49.20 0.0M
2023-11-15 49.61 49.61 49.10 49.48 0.0M
2023-11-14 49.42 50.09 49.42 49.92 0.0M
2023-11-13 48.62 48.92 48.53 48.87 0.0M
2023-11-10 48.26 48.78 48.18 48.71 0.1M
2023-11-09 48.45 48.60 47.98 47.98 0.0M
2023-11-08 47.76 47.87 47.45 47.66 0.0M
2023-11-07 49.03 49.03 48.56 48.83 0.0M
2023-11-06 49.60 49.60 49.31 49.32 0.0M
2023-11-03 49.93 50.28 49.88 50.13 0.0M
2023-11-02 48.78 49.37 48.70 49.21 0.0M
2023-11-01 48.22 48.85 48.20 48.58 0.0M
2023-10-31 47.84 48.10 47.84 48.10 0.0M
2023-10-30 47.59 47.80 47.13 47.50 0.0M
2023-10-27 47.80 47.80 47.27 47.41 0.0M
2023-10-26 47.29 47.47 46.96 47.18 0.0M
2023-10-25 47.76 48.00 47.49 47.59 0.0M
2023-10-24 47.38 47.64 47.16 47.45 0.0M
2023-10-23 47.13 47.54 46.93 47.21 0.0M
2023-10-20 47.63 48.01 47.38 47.38 0.0M
2023-10-19 48.13 48.25 47.85 47.89 0.0M
2023-10-18 48.39 48.85 47.99 48.08 0.0M
2023-10-17 48.67 49.33 48.67 48.99 0.0M
2023-10-16 48.66 49.16 48.62 48.89 0.0M
2023-10-13 48.93 48.93 48.43 48.76 0.0M
2023-10-12 49.58 49.58 49.07 49.11 0.0M
2023-10-11 49.40 49.63 48.86 49.10 0.0M
2023-10-10 49.37 49.74 49.00 49.54 0.0M
2023-10-09 48.08 48.45 47.85 48.43 0.0M
2023-10-06 47.97 48.46 47.73 48.25 0.0M
2023-10-05 47.93 48.16 47.57 48.12 0.0M
2023-10-04 46.88 47.04 46.60 46.81 0.1M
2023-10-03 48.22 48.34 47.79 48.06 0.0M
2023-10-02 49.76 49.76 49.20 49.47 0.0M
2023-09-29 50.49 50.49 49.74 49.74 0.0M
2023-09-28 50.86 51.47 50.68 51.17 0.1M
2023-09-27 51.08 51.32 50.40 50.79 0.0M
2023-09-26 51.12 51.27 50.65 50.88 0.0M
2023-09-25 51.31 51.63 51.18 51.46 0.0M
2023-09-22 51.79 52.11 51.42 51.60 0.0M
2023-09-21 51.78 51.99 51.72 51.75 0.0M
2023-09-20 52.61 53.17 52.11 52.26 0.0M
2023-09-19 53.05 53.25 52.85 52.89 0.0M
2023-09-18 52.33 52.59 51.92 52.25 0.1M
2023-09-15 52.26 52.57 52.07 52.20 0.0M
2023-09-14 52.05 52.44 51.79 52.27 0.0M
2023-09-13 51.11 51.30 50.74 51.10 0.0M
2023-09-12 51.02 51.28 50.76 51.06 0.0M
2023-09-11 50.85 51.08 50.80 50.89 0.0M
2023-09-08 50.45 50.80 50.32 50.44 0.0M
2023-09-07 50.87 51.14 50.73 50.97 0.0M
2023-09-06 51.01 51.03 50.56 50.90 0.0M
2023-09-05 50.88 51.05 50.66 50.79 0.0M
2023-09-01 50.80 50.96 50.35 50.44 0.0M
2023-08-31 50.17 50.17 49.73 49.94 0.0M
2023-08-30 49.55 49.69 49.22 49.46 0.0M
2023-08-29 49.32 49.76 49.32 49.64 0.0M
2023-08-28 49.24 49.49 49.18 49.46 0.0M
2023-08-25 48.65 48.98 48.53 48.80 0.0M
2023-08-24 48.65 48.89 48.23 48.32 0.0M
2023-08-23 48.79 49.19 48.71 49.07 0.0M
2023-08-22 48.54 48.55 48.10 48.13 0.0M
2023-08-21 47.98 48.27 47.80 48.17 0.0M
2023-08-18 48.00 48.26 47.96 48.00 0.0M
2023-08-17 48.34 48.34 47.82 48.03 0.0M
2023-08-16 48.33 48.59 48.18 48.19 0.0M
2023-08-15 49.04 49.21 48.68 48.70 0.0M
2023-08-14 49.13 49.57 49.13 49.32 0.0M
2023-08-11 49.90 49.98 49.57 49.75 0.4M
2023-08-10 50.22 50.55 49.63 49.69 0.0M
2023-08-09 49.69 49.86 49.34 49.61 0.0M
2023-08-08 49.58 49.81 49.33 49.76 0.0M
2023-08-07 49.76 49.97 49.60 49.76 0.0M
2023-08-04 49.63 50.13 49.31 49.49 0.1M
2023-08-03 48.79 49.16 48.61 49.08 0.0M
2023-08-02 49.54 49.75 49.00 49.23 0.0M
2023-08-01 50.44 50.44 50.07 50.25 0.0M
2023-07-31 50.48 50.93 50.28 50.69 0.0M
2023-07-28 50.71 51.07 50.58 50.58 0.0M
2023-07-27 50.57 50.82 50.27 50.37 0.0M
2023-07-26 50.04 50.45 49.92 50.31 0.0M
2023-07-25 49.89 50.32 49.89 49.97 0.0M
2023-07-24 49.55 49.82 49.55 49.73 0.1M
2023-07-21 49.46 49.60 49.15 49.18 0.0M
2023-07-20 49.43 49.64 49.30 49.47 0.0M
2023-07-19 49.74 49.98 49.52 49.52 0.0M
2023-07-18 49.05 49.70 49.05 49.45 0.1M
2023-07-17 48.50 48.99 48.31 48.78 0.1M
2023-07-14 48.69 48.93 48.36 48.55 0.0M
2023-07-13 49.16 49.39 49.00 49.07 0.0M
2023-07-12 48.71 49.28 48.53 48.89 0.1M
2023-07-11 48.42 48.71 48.25 48.51 0.0M
2023-07-10 48.24 48.56 48.24 48.55 0.1M
2023-07-07 47.87 48.57 47.87 48.21 0.0M
2023-07-06 47.64 47.80 47.23 47.49 0.1M
2023-07-05 48.29 48.42 47.90 48.12 0.1M
2023-07-03 48.17 48.46 48.03 48.24 0.0M
2023-06-30 47.80 48.24 47.60 47.98 0.1M
2023-06-29 47.41 47.84 47.33 47.62 0.5M
2023-06-28 47.71 48.18 47.60 48.04 0.0M
2023-06-27 47.49 47.58 47.25 47.31 0.0M
2023-06-26 47.29 47.76 47.29 47.45 0.0M
2023-06-23 47.58 47.70 47.21 47.46 0.0M
2023-06-22 48.92 48.99 48.60 48.60 0.0M
2023-06-21 48.71 49.24 48.71 48.85 0.0M
2023-06-20 48.12 48.45 47.91 48.16 0.0M
2023-06-16 48.76 48.94 48.54 48.55 0.0M
2023-06-15 48.68 49.24 48.68 48.91 0.0M
2023-06-14 48.80 49.42 48.80 49.20 0.0M
2023-06-13 48.60 48.96 48.43 48.52 0.0M
2023-06-12 48.00 48.08 47.85 47.92 0.0M
2023-06-09 47.93 48.32 47.92 47.93 0.0M
2023-06-08 47.34 47.84 46.97 47.62 0.0M
2023-06-07 47.22 47.67 47.08 47.11 0.0M
2023-06-06 47.49 48.00 47.49 47.94 0.0M
2023-06-05 47.20 47.23 46.75 46.75 0.0M
2023-06-02 46.92 47.23 46.59 46.83 0.0M
2023-06-01 45.75 46.12 45.67 45.97 0.0M
2023-05-31 44.98 45.15 44.65 44.87 0.0M
2023-05-30 45.68 45.94 45.30 45.76 0.0M
2023-05-26 45.72 46.05 45.61 45.78 0.0M
2023-05-25 45.77 46.05 45.54 45.97 0.0M
2023-05-24 45.70 45.71 45.36 45.67 0.0M
2023-05-23 45.88 46.15 45.77 45.87 0.0M
2023-05-22 46.44 46.68 46.44 46.45 0.0M
2023-05-19 46.03 46.25 45.75 46.25 0.0M
2023-05-18 46.36 46.39 46.02 46.21 0.0M
2023-05-17 46.40 46.60 46.30 46.44 0.0M
2023-05-16 46.47 46.49 46.24 46.24 0.0M
2023-05-15 46.18 46.47 46.18 46.38 0.0M
2023-05-12 46.22 46.37 46.06 46.22 0.0M
2023-05-11 46.15 46.46 46.05 46.23 0.0M
2023-05-10 46.36 46.38 46.19 46.19 0.0M
2023-05-09 46.49 46.81 46.44 46.57 0.0M
2023-05-08 45.86 46.08 45.64 45.91 0.0M
2023-05-05 45.72 45.86 45.32 45.84 0.0M
2023-05-04 45.34 45.34 45.03 45.06 0.0M
2023-05-03 45.18 45.48 45.11 45.15 0.0M
2023-05-02 44.87 45.00 44.74 44.92 0.0M
2023-05-01 45.46 45.55 45.12 45.55 0.0M
2023-04-28 45.36 45.67 45.08 45.59 0.0M
2023-04-27 45.72 45.94 45.53 45.94 0.0M
2023-04-26 45.37 45.57 45.14 45.14 0.0M
2023-04-25 45.51 45.52 45.37 45.37 0.0M
2023-04-24 45.66 45.94 45.66 45.81 0.0M
2023-04-21 45.69 45.78 45.67 45.78 0.0M
2023-04-20 45.50 46.06 45.43 45.59 0.3M
2023-04-19 45.45 45.75 45.36 45.46 0.0M
2023-04-18 45.76 45.94 45.34 45.63 0.0M
2023-04-17 45.44 45.71 45.44 45.45 0.0M
2023-04-14 45.62 45.62 45.21 45.29 0.0M
2023-04-13 46.04 46.04 45.68 45.68 0.0M
2023-04-12 45.24 45.74 45.24 45.35 0.0M
2023-04-11 45.22 45.31 44.74 45.22 0.0M
2023-04-10 44.55 44.98 44.28 44.74 0.0M
2023-04-06 44.54 44.79 44.54 44.70 0.0M
2023-04-05 45.09 45.10 44.85 44.85 0.0M
2023-04-04 45.62 45.75 45.48 45.48 0.0M
2023-04-03 45.60 45.94 45.60 45.67 0.0M
2023-03-31 45.06 45.33 45.06 45.33 0.0M
2023-03-30 44.90 45.16 44.78 44.78 0.0M
2023-03-29 44.53 44.74 44.49 44.50 0.0M
2023-03-28 44.29 44.55 44.25 44.31 0.0M
2023-03-27 43.98 44.30 43.98 44.08 0.0M
2023-03-24 43.68 43.99 43.61 43.86 0.4M
2023-03-23 43.91 43.99 43.72 43.72 0.0M
2023-03-22 43.24 43.93 43.20 43.21 0.0M
2023-03-21 43.39 43.60 43.24 43.60 0.0M
2023-03-20 43.21 43.34 43.06 43.13 0.0M
2023-03-17 42.74 42.81 42.74 42.81 0.0M
2023-03-16 43.35 43.62 43.20 43.36 0.0M
2023-03-15 43.36 43.36 42.70 43.03 0.0M
2023-03-14 43.37 43.56 43.37 43.55 0.0M
2023-03-13 44.30 44.30 44.13 44.19 0.0M
2023-03-10 45.30 45.30 44.98 44.98 0.0M
2023-03-09 45.54 46.00 45.38 45.62 0.0M
2023-03-08 45.23 45.66 45.23 45.54 0.0M
2023-03-07 45.07 45.07 44.74 44.81 0.0M
2023-03-06 45.30 45.36 45.05 45.24 0.0M
2023-03-03 44.69 45.29 44.68 45.29 0.0M
2023-03-02 44.18 44.28 44.18 44.23 0.0M
2023-03-01 44.36 44.49 44.17 44.49 0.0M
2023-02-28 43.99 44.01 43.78 43.95 0.0M
2023-02-27 44.17 44.52 44.17 44.52 0.0M
2023-02-24 43.84 43.84 43.84 43.84 0.0M
2023-02-23 44.34 44.56 44.34 44.56 0.0M
2023-02-22 44.22 44.22 43.82 43.97 0.0M
2023-02-21 44.58 44.58 44.50 44.50 0.0M
2023-02-17 44.08 44.68 44.08 44.68 0.0M
2023-02-16 44.27 44.27 44.27 44.27 0.0M
2023-02-15 44.34 44.38 44.34 44.38 0.0M
2023-02-14 44.34 44.66 44.34 44.44 0.0M
2023-02-13 44.30 44.74 44.30 44.74 0.0M
2023-02-10 44.21 44.65 44.07 44.60 0.0M
2023-02-09 44.09 44.45 44.09 44.09 0.0M
2023-02-08 44.17 44.23 43.64 43.98 0.0M
2023-02-07 43.76 44.35 43.76 44.35 0.0M
2023-02-06 43.55 43.82 43.54 43.82 0.0M
2023-02-03 44.18 44.18 43.76 43.79 0.0M
2023-02-02 44.70 44.70 44.46 44.46 0.0M
2023-02-01 44.55 45.09 44.55 45.09 0.0M
2023-01-31 44.44 44.88 44.44 44.88 0.0M
2023-01-30 44.92 45.05 44.65 44.66 0.0M
2023-01-27 45.08 45.10 44.71 44.71 0.0M
2023-01-26 44.56 44.88 44.56 44.62 0.0M
2023-01-25 44.52 44.86 44.52 44.73 0.0M
2023-01-24 43.90 44.24 43.90 44.00 0.0M
2023-01-23 43.75 43.88 43.75 43.88 0.0M
2023-01-20 43.77 44.07 43.77 44.01 0.0M
2023-01-19 43.36 43.55 43.23 43.49 0.0M
2023-01-18 43.60 43.60 43.51 43.51 0.0M
2023-01-17 43.45 43.78 43.45 43.45 0.0M
2023-01-13 43.31 43.62 43.31 43.56 0.0M
2023-01-12 42.69 43.20 42.40 43.01 0.0M
2023-01-11 42.15 42.34 42.06 42.07 0.0M
2023-01-10 41.94 42.18 41.80 42.16 0.0M
2023-01-09 42.51 42.51 42.09 42.09 0.0M
2023-01-06 41.40 42.00 41.26 41.99 0.1M
2023-01-05 40.80 41.04 40.80 40.90 0.0M
2023-01-04 41.81 41.96 41.65 41.80 0.0M
2023-01-03 42.74 42.74 42.20 42.20 0.0M