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
2024-12-31 51.69 51.89 51.53 51.68 0.0M
2024-12-30 51.48 51.85 51.29 51.76 0.0M
2024-12-27 52.13 52.18 51.77 51.77 0.0M
2024-12-26 51.69 51.85 51.50 51.83 0.0M
2024-12-24 50.91 51.08 50.59 50.59 0.0M
2024-12-23 50.39 50.57 50.05 50.50 0.0M
2024-12-20 50.11 50.94 50.11 50.63 0.0M
2024-12-19 50.71 51.03 50.19 50.37 0.0M
2024-12-18 51.55 51.82 50.37 50.56 0.0M
2024-12-17 51.33 51.48 51.06 51.06 0.0M
2024-12-16 51.54 51.78 51.36 51.41 0.0M
2024-12-13 51.89 52.13 51.62 52.00 0.0M
2024-12-12 53.41 53.56 53.26 53.33 0.0M
2024-12-11 53.66 54.07 53.61 53.80 0.0M
2024-12-10 53.14 53.26 52.86 52.88 0.0M
2024-12-09 53.86 53.93 53.29 53.47 0.0M
2024-12-06 54.04 54.22 53.52 53.90 0.1M
2024-12-05 54.04 54.44 53.76 54.10 0.0M
2024-12-04 53.89 54.28 53.70 53.70 0.0M
2024-12-03 54.45 54.55 54.03 54.30 0.0M
2024-12-02 53.80 53.99 53.44 53.99 0.0M
2024-11-29 52.52 53.17 52.52 53.17 0.0M
2024-11-27 51.82 51.82 51.56 51.59 0.0M
2024-11-26 51.93 52.12 51.58 51.82 0.0M
2024-11-25 52.44 52.71 52.18 52.44 0.0M
2024-11-22 51.80 52.50 51.79 52.50 0.0M
2024-11-21 51.96 52.11 51.38 51.65 0.0M
2024-11-20 51.49 51.81 50.99 51.81 0.0M
2024-11-19 51.85 52.13 51.34 51.39 0.0M
2024-11-18 51.71 52.31 51.71 52.31 0.0M
2024-11-15 51.33 51.74 51.21 51.65 0.0M
2024-11-14 51.59 51.90 51.33 51.34 0.0M
2024-11-13 51.95 52.23 51.67 51.89 0.0M
2024-11-12 52.52 52.62 51.66 52.39 0.0M
2024-11-11 52.63 53.03 52.52 52.66 0.0M
2024-11-08 52.68 52.68 52.03 52.64 0.0M
2024-11-07 53.13 53.36 52.90 53.33 0.0M
2024-11-06 52.41 52.54 51.77 52.39 0.0M
2024-11-05 51.78 52.70 51.78 52.70 0.0M
2024-11-04 51.71 52.39 51.66 51.69 0.0M
2024-11-01 51.90 52.09 51.53 51.65 0.0M
2024-10-31 51.50 51.71 51.12 51.71 0.0M
2024-10-30 51.50 51.96 51.19 51.35 0.0M
2024-10-29 51.15 51.44 50.97 51.05 0.0M
2024-10-28 50.47 50.99 49.58 50.65 0.0M
2024-10-25 50.53 50.92 50.04 50.22 0.0M
2024-10-24 50.39 50.63 50.05 50.62 0.0M
2024-10-23 50.31 50.48 49.86 49.86 0.0M
2024-10-22 51.56 51.58 51.05 51.40 0.0M
2024-10-21 52.24 52.24 51.66 52.24 0.0M
2024-10-18 53.03 53.29 52.79 52.82 0.0M
2024-10-17 53.27 53.27 52.91 52.91 0.0M
2024-10-16 52.87 53.39 52.84 53.25 0.0M
2024-10-15 53.07 53.07 52.14 52.16 0.0M
2024-10-14 53.64 53.85 53.24 53.63 0.0M
2024-10-11 52.98 53.83 52.98 53.21 0.0M
2024-10-10 53.16 53.60 52.85 53.60 0.0M
2024-10-09 53.03 53.37 53.03 53.22 0.0M
2024-10-08 53.91 54.28 53.71 54.12 0.0M
2024-10-07 53.85 54.08 53.20 53.46 0.0M
2024-10-04 54.06 54.82 54.03 54.82 0.0M
2024-10-03 53.31 53.83 53.05 53.50 0.0M
2024-10-02 53.92 54.11 53.70 53.94 0.0M
2024-10-01 54.61 54.61 53.88 53.88 0.0M
2024-09-30 54.33 54.53 53.73 54.25 0.0M
2024-09-27 53.72 54.25 53.38 53.47 0.0M
2024-09-26 54.69 55.10 54.52 54.71 0.0M
2024-09-25 53.64 53.96 53.27 53.56 0.0M
2024-09-24 53.71 53.97 53.24 53.25 0.0M
2024-09-23 53.74 54.23 53.63 54.08 0.0M
2024-09-20 53.68 53.94 53.37 53.41 0.0M
2024-09-19 53.79 53.80 53.05 53.48 0.0M
2024-09-18 52.50 52.55 51.96 52.55 0.0M
2024-09-17 52.66 52.71 52.25 52.50 0.0M
2024-09-16 52.62 53.09 52.62 52.65 0.0M
2024-09-13 52.52 52.70 51.97 52.63 0.0M
2024-09-12 51.81 52.62 51.69 52.15 0.0M
2024-09-11 51.72 52.03 50.78 52.03 0.0M
2024-09-10 52.13 52.13 51.50 51.79 0.0M
2024-09-09 52.30 52.67 52.25 52.54 0.0M
2024-09-06 52.47 52.47 51.14 51.17 0.0M
2024-09-05 53.02 53.56 52.66 53.56 0.0M
2024-09-04 52.56 53.08 52.56 52.70 0.0M
2024-09-03 53.86 54.08 53.45 53.58 0.0M
2024-08-30 53.93 54.09 53.36 53.72 0.0M
2024-08-29 53.48 55.45 53.14 53.28 0.0M
2024-08-28 53.38 53.58 52.66 52.87 0.0M
2024-08-27 53.13 53.74 53.13 53.74 0.0M
2024-08-26 53.14 53.14 52.61 52.69 0.0M
2024-08-23 53.01 53.60 53.01 53.49 0.0M
2024-08-22 52.90 52.94 52.13 52.13 0.0M
2024-08-21 52.75 52.98 52.40 52.63 0.0M
2024-08-20 52.62 52.69 52.25 52.56 0.0M
2024-08-19 52.51 52.74 52.41 52.43 0.0M
2024-08-16 51.48 52.21 51.48 51.79 0.0M
2024-08-15 51.46 52.32 51.46 51.91 0.0M
2024-08-14 50.39 50.83 50.20 50.83 0.0M
2024-08-13 49.73 50.65 49.73 50.04 0.0M
2024-08-12 48.68 49.27 48.49 48.92 0.0M
2024-08-09 48.55 48.95 48.03 48.46 0.0M
2024-08-08 48.37 48.98 48.27 48.98 0.0M
2024-08-07 48.35 48.66 47.38 47.46 0.0M
2024-08-06 46.41 46.98 45.66 46.62 0.1M
2024-08-05 46.33 47.56 45.39 47.23 0.0M
2024-08-02 48.97 50.56 48.13 48.82 0.1M
2024-08-01 51.59 51.92 50.70 50.76 0.0M
2024-07-31 53.17 53.59 52.73 53.47 0.0M
2024-07-30 52.07 52.10 51.40 51.61 0.0M
2024-07-29 51.62 51.90 51.19 51.90 0.0M
2024-07-26 51.03 51.45 51.03 51.16 0.0M
2024-07-25 50.60 51.45 50.38 50.86 0.0M
2024-07-24 52.15 52.44 50.35 51.47 0.1M
2024-07-23 53.04 53.16 52.54 53.12 0.0M
2024-07-22 52.73 53.06 52.39 52.58 0.0M
2024-07-19 52.80 53.09 52.33 52.91 0.0M
2024-07-18 54.03 54.03 52.81 52.81 0.0M
2024-07-17 53.67 54.02 53.48 54.02 0.0M
2024-07-16 52.96 53.88 52.96 53.60 0.0M
2024-07-15 53.20 53.25 52.65 52.85 0.0M
2024-07-12 53.17 53.32 53.07 53.09 0.0M
2024-07-11 52.89 53.45 52.64 53.18 0.0M
2024-07-10 52.70 52.90 52.53 52.67 0.0M
2024-07-09 52.12 52.23 51.89 52.20 0.0M
2024-07-08 52.71 52.73 51.98 51.98 0.0M
2024-07-05 52.67 53.00 52.28 52.44 0.0M
2024-07-03 52.32 52.88 52.25 52.59 0.0M
2024-07-02 51.93 52.21 51.72 52.09 0.0M
2024-07-01 51.69 51.70 51.05 51.42 0.0M
2024-06-28 51.68 52.08 51.52 51.52 0.0M
2024-06-27 51.21 51.61 51.05 51.29 0.0M
2024-06-26 51.38 51.83 50.98 51.40 0.1M
2024-06-25 51.66 51.82 51.33 51.58 0.1M
2024-06-24 51.10 51.40 51.02 51.23 0.0M
2024-06-21 50.92 50.93 50.59 50.91 0.0M
2024-06-20 51.17 51.57 51.00 51.09 0.0M
2024-06-18 51.46 51.66 51.18 51.66 0.0M
2024-06-17 51.44 51.62 51.18 51.18 0.0M
2024-06-14 52.12 52.14 51.85 52.10 0.0M
2024-06-13 51.91 51.91 51.38 51.59 0.0M
2024-06-12 53.41 53.55 52.97 52.97 0.0M
2024-06-11 52.79 52.82 52.31 52.35 0.0M
2024-06-10 53.09 53.44 53.00 53.44 0.0M
2024-06-07 52.91 52.91 52.46 52.58 0.0M
2024-06-06 53.24 53.39 52.70 53.39 0.0M
2024-06-05 53.06 53.27 52.73 52.79 0.0M
2024-06-04 53.68 53.82 53.07 53.77 0.0M
2024-06-03 53.70 54.03 53.13 53.39 0.0M
2024-05-31 53.43 53.64 52.96 53.56 0.0M
2024-05-30 52.45 52.81 52.18 52.44 0.0M
2024-05-29 52.18 52.19 51.64 51.92 0.0M
2024-05-28 53.28 53.41 52.85 52.97 0.0M
2024-05-24 52.40 52.74 52.17 52.49 0.0M
2024-05-23 52.69 52.69 51.74 51.87 0.0M
2024-05-22 52.51 52.81 52.22 52.27 0.0M
2024-05-21 53.73 53.73 52.96 53.33 0.0M
2024-05-20 53.22 53.67 53.16 53.29 0.0M
2024-05-17 52.74 52.95 52.66 52.66 0.0M
2024-05-16 53.00 53.05 52.34 52.57 0.0M
2024-05-15 52.91 53.10 52.57 52.79 0.0M
2024-05-14 52.77 52.92 52.34 52.61 0.0M
2024-05-13 52.85 52.90 52.49 52.55 0.0M
2024-05-10 53.14 53.45 52.69 53.13 0.0M
2024-05-09 52.60 53.16 52.60 52.99 0.0M
2024-05-08 52.66 52.95 52.66 52.91 0.0M
2024-05-07 53.48 53.75 53.17 53.36 0.0M
2024-05-06 53.78 54.04 53.45 53.78 0.0M
2024-05-03 53.61 53.67 53.09 53.46 0.0M
2024-05-02 53.06 53.30 52.48 53.01 0.0M
2024-05-01 52.28 52.43 52.02 52.02 0.0M
2024-04-30 52.93 52.99 52.60 52.60 0.0M
2024-04-29 52.54 52.79 52.05 52.50 0.0M
2024-04-26 52.08 52.24 51.80 52.22 0.0M
2024-04-25 51.38 51.76 51.06 51.40 0.0M
2024-04-24 52.90 52.99 52.27 52.67 0.0M
2024-04-23 52.54 52.90 52.37 52.52 0.0M
2024-04-22 52.58 52.94 52.23 52.84 0.0M
2024-04-19 52.25 52.43 52.14 52.27 0.0M
2024-04-18 52.54 52.78 52.22 52.35 0.0M
2024-04-17 52.50 52.68 52.04 52.41 0.0M
2024-04-16 53.10 53.11 52.72 52.82 0.0M
2024-04-15 54.76 54.76 54.01 54.27 0.0M
2024-04-12 54.49 54.69 53.98 53.98 0.0M
2024-04-11 54.78 55.07 54.14 54.67 0.0M
2024-04-10 54.47 54.55 53.97 54.38 0.1M
2024-04-09 55.17 55.17 54.64 55.08 0.0M
2024-04-08 54.94 55.15 54.74 54.74 0.1M
2024-04-05 54.47 54.78 54.26 54.66 0.0M
2024-04-04 55.06 55.34 54.42 54.50 0.0M
2024-04-03 54.16 54.80 54.16 54.40 0.0M
2024-04-02 53.41 54.19 53.41 53.82 0.0M
2024-04-01 54.23 54.27 53.89 54.06 0.0M
2024-03-28 54.91 55.40 54.79 55.13 0.0M
2024-03-27 55.06 55.30 54.70 55.30 0.0M
2024-03-26 55.15 55.44 55.15 55.23 0.0M
2024-03-25 54.36 54.86 54.36 54.71 0.0M
2024-03-22 55.29 55.44 54.99 55.22 0.0M
2024-03-21 54.55 55.20 54.55 54.83 0.0M
2024-03-20 54.76 55.33 54.70 55.25 0.0M
2024-03-19 54.55 55.13 54.27 54.59 0.0M
2024-03-18 54.34 54.80 54.31 54.43 0.0M
2024-03-15 53.94 54.22 53.78 54.04 0.0M
2024-03-14 53.93 53.93 53.21 53.45 0.0M
2024-03-13 53.14 53.52 53.11 53.38 0.0M
2024-03-12 53.41 53.77 53.18 53.52 0.0M
2024-03-11 53.67 53.67 53.23 53.23 0.0M
2024-03-08 54.86 55.01 54.33 54.75 0.0M
2024-03-07 54.59 54.95 54.45 54.47 0.0M
2024-03-06 54.78 55.10 54.62 54.90 0.0M
2024-03-05 53.59 54.20 53.59 53.66 0.0M
2024-03-04 53.53 53.73 53.07 53.26 0.0M
2024-03-01 53.81 54.03 53.63 54.01 0.0M
2024-02-29 53.27 53.27 52.90 53.08 0.0M
2024-02-28 52.76 53.23 52.76 52.92 0.0M
2024-02-27 52.88 53.29 52.88 52.99 0.0M
2024-02-26 53.22 53.38 52.89 52.89 0.0M
2024-02-23 53.13 53.66 53.04 53.37 0.0M
2024-02-22 53.10 53.38 52.81 53.07 0.0M
2024-02-21 52.54 52.88 52.25 52.44 0.0M
2024-02-20 52.63 53.05 52.48 52.77 0.0M
2024-02-16 52.24 52.67 52.04 52.40 0.0M
2024-02-15 52.14 52.42 51.89 52.38 0.0M
2024-02-14 51.40 51.85 51.26 51.68 0.0M
2024-02-13 51.65 52.05 51.17 51.30 0.0M
2024-02-12 51.83 52.31 51.62 51.99 0.0M
2024-02-09 51.51 51.90 51.22 51.59 0.0M
2024-02-08 51.87 51.90 51.19 51.72 0.0M
2024-02-07 52.47 52.76 52.14 52.53 0.0M
2024-02-06 51.62 51.90 51.57 51.84 0.0M
2024-02-05 51.89 52.16 51.54 51.93 0.0M
2024-02-02 51.87 52.42 51.82 52.03 0.0M
2024-02-01 52.39 52.71 52.09 52.47 0.0M
2024-01-31 52.26 52.60 52.01 52.01 0.0M
2024-01-30 51.75 51.93 51.43 51.61 0.0M
2024-01-29 51.66 52.07 51.51 52.07 0.0M
2024-01-26 51.24 51.44 51.09 51.13 0.0M
2024-01-25 51.80 51.88 51.50 51.79 0.0M
2024-01-24 51.78 51.96 51.55 51.55 0.0M
2024-01-23 51.64 51.87 51.53 51.71 0.0M
2024-01-22 52.38 52.87 52.31 52.62 0.0M
2024-01-19 51.37 51.80 51.24 51.60 0.1M
2024-01-18 51.65 51.88 51.65 51.77 0.0M
2024-01-17 51.32 51.57 51.04 51.57 0.0M
2024-01-16 52.56 52.56 51.90 52.09 0.0M
2024-01-12 52.32 52.46 51.99 52.25 0.0M
2024-01-11 51.86 52.04 51.52 51.94 0.0M
2024-01-10 51.85 51.91 51.61 51.66 0.0M
2024-01-09 51.11 51.27 50.93 51.17 0.0M
2024-01-08 51.11 51.61 50.90 51.48 0.0M
2024-01-05 51.58 51.58 50.82 50.97 0.1M
2024-01-04 50.57 50.85 50.49 50.63 0.0M
2024-01-03 50.09 50.58 49.71 50.06 0.0M
2024-01-02 50.06 50.79 50.06 50.29 0.0M