FJP Historical Prices
First Trust Japan AlphaDEX Fund · daily open, high, low, close & volume
Trading days
250
Period high
82.45
Period low
65.34
Period change
+2.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 71.33 | 71.45 | 68.43 | 68.54 | -7.01% | 6,246 |
| Nov 4, 2026 | 73.45 | 73.84 | 73.26 | 73.70 | +0.65% | 6,966 |
| Nov 3, 2026 | 73.60 | 73.82 | 73.03 | 73.22 | -0.17% | 5,676 |
| Nov 2, 2026 | 72.05 | 74.43 | 71.00 | 73.35 | +0.83% | 10,238 |
| Oct 30, 2026 | 73.06 | 73.40 | 72.36 | 72.75 | -2.39% | 9,062 |
| Oct 29, 2026 | 74.76 | 75.36 | 74.50 | 74.53 | +0.08% | 6,157 |
| Oct 28, 2026 | 74.53 | 74.65 | 73.67 | 74.46 | -0.12% | 9,748 |
| Oct 27, 2026 | 74.38 | 74.72 | 74.04 | 74.55 | +1.01% | 6,772 |
| Oct 26, 2026 | 73.94 | 74.40 | 73.56 | 73.80 | +0.81% | 7,055 |
| Oct 23, 2026 | 73.00 | 73.54 | 72.87 | 73.21 | -0.61% | 8,572 |
| Oct 22, 2026 | 73.36 | 74.09 | 73.30 | 73.66 | -1.63% | 9,508 |
| Oct 21, 2026 | 75.34 | 75.76 | 74.54 | 74.88 | +0.05% | 13,324 |
| Oct 20, 2026 | 74.51 | 75.17 | 74.45 | 74.84 | -0.23% | 18,846 |
| Oct 19, 2026 | 75.46 | 75.46 | 74.75 | 75.02 | +0.66% | 23,714 |
| Oct 16, 2026 | 75.67 | 75.95 | 74.52 | 74.52 | -0.77% | 24,678 |
| Oct 15, 2026 | 75.56 | 75.60 | 74.60 | 75.10 | -2.91% | 139,441 |
| Oct 14, 2026 | 77.95 | 77.95 | 77.02 | 77.35 | -1.30% | 18,107 |
| Oct 13, 2026 | 78.66 | 78.66 | 78.00 | 78.37 | -0.11% | 20,367 |
| Oct 12, 2026 | 78.73 | 78.94 | 78.31 | 78.46 | -0.58% | 29,970 |
| Oct 9, 2026 | 78.29 | 80.97 | 77.51 | 78.92 | +0.81% | 211,457 |
| Oct 8, 2026 | 78.32 | 78.57 | 77.84 | 78.28 | -0.47% | 14,669 |
| Oct 7, 2026 | 79.27 | 79.45 | 78.37 | 78.65 | -1.17% | 28,494 |
| Oct 6, 2026 | 80.14 | 80.45 | 79.48 | 79.58 | +0.01% | 16,006 |
| Oct 5, 2026 | 79.25 | 79.90 | 78.64 | 79.58 | +0.09% | 8,413 |
| Oct 2, 2026 | 79.42 | 79.91 | 78.62 | 79.50 | +2.28% | 17,347 |
| Oct 1, 2026 | 77.53 | 78.38 | 77.12 | 77.73 | -0.55% | 10,596 |
| Sep 30, 2026 | 78.71 | 78.92 | 77.74 | 78.16 | +1.63% | 25,839 |
| Sep 29, 2026 | 77.30 | 77.55 | 76.35 | 76.91 | -1.16% | 11,156 |
| Sep 28, 2026 | 77.87 | 78.22 | 77.48 | 77.81 | -1.07% | 4,642 |
| Sep 25, 2026 | 77.89 | 78.84 | 77.89 | 78.64 | +1.75% | 6,695 |
| Sep 24, 2026 | 77.34 | 77.70 | 76.59 | 77.29 | -0.79% | 7,484 |
| Sep 23, 2026 | 77.97 | 78.68 | 77.36 | 77.90 | -1.75% | 12,194 |
| Sep 22, 2026 | 79.45 | 79.45 | 78.33 | 79.29 | +1.38% | 6,730 |
| Sep 21, 2026 | 77.84 | 78.21 | 75.58 | 78.21 | +0.82% | 9,270 |
| Sep 18, 2026 | 77.41 | 77.90 | 76.86 | 77.58 | -1.12% | 12,182 |
| Sep 17, 2026 | 79.09 | 79.09 | 77.98 | 78.45 | +0.40% | 4,333 |
| Sep 16, 2026 | 78.47 | 79.27 | 77.47 | 78.14 | +0.92% | 7,158 |
| Sep 15, 2026 | 77.62 | 77.71 | 76.82 | 77.44 | -0.74% | 3,565 |
| Sep 14, 2026 | 78.20 | 78.73 | 77.37 | 78.01 | -1.09% | 6,213 |
| Sep 11, 2026 | 78.68 | 79.30 | 78.42 | 78.87 | +2.38% | 6,008 |
| Sep 10, 2026 | 77.27 | 77.52 | 76.66 | 77.03 | -0.87% | 3,305 |
| Sep 9, 2026 | 77.90 | 78.45 | 77.49 | 77.71 | -0.33% | 7,140 |
| Sep 8, 2026 | 78.31 | 78.54 | 77.52 | 77.96 | -0.41% | 11,827 |
| Sep 4, 2026 | 78.11 | 78.77 | 77.90 | 78.29 | +0.17% | 9,469 |
| Sep 3, 2026 | 77.92 | 78.86 | 77.75 | 78.16 | +1.67% | 10,417 |
| Sep 2, 2026 | 76.42 | 77.17 | 76.22 | 76.88 | -0.01% | 6,267 |
| Aug 31, 2026 | 77.11 | 77.35 | 76.34 | 76.88 | +0.78% | 8,592 |
| Aug 28, 2026 | 77.25 | 77.25 | 76.16 | 76.29 | -1.12% | 10,154 |
| Aug 27, 2026 | 76.69 | 77.65 | 76.69 | 77.16 | +0.81% | 6,812 |
| Aug 26, 2026 | 77.04 | 77.52 | 76.27 | 76.54 | -0.67% | 17,487 |
| Aug 25, 2026 | 76.96 | 77.39 | 76.56 | 77.06 | +0.67% | 8,599 |
| Aug 24, 2026 | 76.69 | 77.07 | 76.17 | 76.55 | -0.70% | 6,946 |
| Aug 21, 2026 | 76.50 | 77.26 | 76.32 | 77.09 | +1.55% | 10,901 |
| Aug 20, 2026 | 75.85 | 76.46 | 75.83 | 75.92 | -0.21% | 5,471 |
| Aug 19, 2026 | 76.65 | 76.65 | 75.59 | 76.08 | -0.53% | 8,910 |
| Aug 18, 2026 | 77.68 | 77.81 | 76.20 | 76.48 | -2.55% | 5,318 |
| Aug 17, 2026 | 78.79 | 78.96 | 78.22 | 78.48 | +0.92% | 5,684 |
| Aug 14, 2026 | 78.04 | 78.40 | 77.71 | 77.77 | -0.17% | 8,249 |
| Aug 13, 2026 | 77.70 | 78.46 | 77.45 | 77.90 | +0.34% | 7,111 |
| Aug 12, 2026 | 77.37 | 78.05 | 77.36 | 77.64 | +1.62% | 5,857 |
| Aug 11, 2026 | 76.78 | 76.78 | 75.95 | 76.39 | +0.15% | 9,050 |
| Aug 10, 2026 | 76.69 | 78.46 | 76.06 | 76.28 | -1.72% | 14,488 |
| Aug 7, 2026 | 76.87 | 77.78 | 76.87 | 77.62 | +1.47% | 5,233 |
| Aug 6, 2026 | 76.72 | 77.28 | 76.36 | 76.49 | -0.61% | 5,627 |
| Aug 5, 2026 | 78.03 | 78.24 | 76.96 | 76.96 | +0.88% | 6,150 |
| Aug 4, 2026 | 75.47 | 76.32 | 75.25 | 76.29 | +2.27% | 8,176 |
| Aug 3, 2026 | 74.61 | 75.02 | 74.15 | 74.59 | +0.46% | 4,762 |
| Jul 31, 2026 | 74.55 | 74.63 | 73.44 | 74.25 | -0.60% | 5,280 |
| Jul 30, 2026 | 72.67 | 75.33 | 72.67 | 74.70 | +3.57% | 13,481 |
| Jul 29, 2026 | 72.49 | 72.64 | 71.70 | 72.13 | -0.43% | 10,805 |
| Jul 28, 2026 | 72.48 | 73.64 | 72.14 | 72.44 | -2.20% | 12,436 |
| Jul 27, 2026 | 74.73 | 74.73 | 73.75 | 74.07 | +0.29% | 7,013 |
| Jul 24, 2026 | 73.84 | 74.61 | 73.84 | 73.86 | +0.76% | 13,134 |
| Jul 23, 2026 | 74.22 | 74.49 | 73.29 | 73.30 | -1.41% | 7,602 |
| Jul 22, 2026 | 74.51 | 74.91 | 74.17 | 74.34 | -0.30% | 7,822 |
| Jul 21, 2026 | 74.28 | 75.09 | 74.28 | 74.57 | +1.93% | 16,119 |
| Jul 20, 2026 | 73.10 | 73.75 | 72.89 | 73.15 | +0.45% | 6,286 |
| Jul 17, 2026 | 72.32 | 73.22 | 72.32 | 72.83 | -1.53% | 9,750 |
| Jul 16, 2026 | 73.83 | 74.70 | 73.59 | 73.95 | -2.02% | 6,119 |
| Jul 15, 2026 | 75.95 | 75.95 | 75.39 | 75.48 | -0.17% | 4,791 |
| Jul 14, 2026 | 76.13 | 76.37 | 75.34 | 75.61 | +0.95% | 10,173 |
| Jul 13, 2026 | 74.98 | 75.50 | 74.89 | 74.89 | -2.21% | 5,272 |
| Jul 10, 2026 | 76.14 | 77.09 | 76.14 | 76.59 | +1.47% | 4,259 |
| Jul 9, 2026 | 75.56 | 75.82 | 75.10 | 75.48 | -0.03% | 12,641 |
| Jul 8, 2026 | 76.00 | 76.00 | 74.09 | 75.50 | -0.36% | 11,293 |
| Jul 7, 2026 | 77.31 | 77.31 | 75.77 | 75.77 | -3.02% | 19,913 |
| Jul 6, 2026 | 78.22 | 78.62 | 77.57 | 78.13 | +2.47% | 20,417 |
| Jul 2, 2026 | 76.95 | 77.32 | 75.78 | 76.25 | -0.69% | 10,186 |
| Jul 1, 2026 | 76.84 | 77.47 | 76.34 | 76.77 | +0.59% | 18,166 |
| Jun 30, 2026 | 76.05 | 76.87 | 75.94 | 76.33 | -0.17% | 14,612 |
| Jun 29, 2026 | 76.33 | 76.68 | 75.87 | 76.45 | -0.67% | 16,350 |
| Jun 26, 2026 | 76.55 | 77.61 | 76.25 | 76.97 | +0.71% | 8,484 |
| Jun 25, 2026 | 77.63 | 77.63 | 76.42 | 76.42 | -0.71% | 7,243 |
| Jun 24, 2026 | 76.89 | 77.39 | 76.59 | 76.97 | +0.35% | 11,254 |
| Jun 23, 2026 | 76.31 | 77.12 | 76.24 | 76.70 | -3.66% | 5,763 |
| Jun 22, 2026 | 79.35 | 80.04 | 79.13 | 79.61 | +1.09% | 9,689 |
| Jun 18, 2026 | 78.66 | 79.34 | 78.54 | 78.75 | +1.25% | 13,084 |
| Jun 17, 2026 | 78.22 | 79.22 | 77.78 | 77.78 | -0.45% | 9,819 |
| Jun 16, 2026 | 77.98 | 78.73 | 77.98 | 78.14 | +0.72% | 3,595 |
| Jun 15, 2026 | 78.22 | 78.27 | 77.25 | 77.58 | +2.76% | 4,895 |
| Jun 12, 2026 | 75.61 | 76.26 | 75.12 | 75.50 | +1.05% | 10,913 |
| Jun 11, 2026 | 73.30 | 74.71 | 72.33 | 74.71 | +2.48% | 5,179 |
| Jun 10, 2026 | 73.47 | 73.47 | 72.77 | 72.90 | -2.10% | 7,095 |
| Jun 9, 2026 | 74.92 | 75.98 | 73.88 | 74.47 | -0.53% | 12,985 |
| Jun 8, 2026 | 74.83 | 75.56 | 74.51 | 74.86 | +0.53% | 6,626 |
| Jun 5, 2026 | 76.54 | 76.54 | 74.43 | 74.47 | -3.01% | 7,905 |
| Jun 4, 2026 | 76.53 | 77.42 | 75.92 | 76.78 | +0.17% | 14,748 |
| Jun 3, 2026 | 76.87 | 77.28 | 76.32 | 76.65 | +0.00% | 6,420 |
| Jun 2, 2026 | 75.57 | 77.21 | 75.57 | 76.65 | +0.80% | 4,970 |
| Jun 1, 2026 | 76.08 | 78.24 | 75.53 | 76.05 | -2.49% | 7,923 |
| May 29, 2026 | 77.54 | 77.98 | 77.24 | 77.98 | +0.47% | 7,068 |
| May 28, 2026 | 77.56 | 77.68 | 77.56 | 77.62 | -0.07% | 3,610 |
| May 27, 2026 | 77.58 | 78.09 | 76.77 | 77.67 | -0.96% | 23,809 |
| May 26, 2026 | 78.23 | 78.94 | 78.23 | 78.42 | +3.01% | 11,657 |
| May 22, 2026 | 76.31 | 76.73 | 75.58 | 76.14 | +0.22% | 23,003 |
| May 21, 2026 | 75.24 | 75.97 | 75.07 | 75.97 | +0.02% | 3,899 |
| May 20, 2026 | 74.75 | 76.22 | 74.75 | 75.96 | +0.45% | 11,590 |
| May 19, 2026 | 75.49 | 76.47 | 74.85 | 75.62 | -2.05% | 9,229 |
| May 18, 2026 | 77.21 | 77.44 | 76.66 | 77.20 | -0.76% | 5,128 |
| May 15, 2026 | 77.98 | 77.98 | 77.40 | 77.79 | -2.55% | 8,417 |
| May 14, 2026 | 79.86 | 80.44 | 79.41 | 79.83 | -0.67% | 6,166 |
| May 13, 2026 | 80.07 | 80.73 | 79.74 | 80.36 | +0.01% | 5,437 |
| May 12, 2026 | 80.27 | 80.85 | 79.77 | 80.36 | +1.01% | 6,325 |
| May 11, 2026 | 79.30 | 80.00 | 79.17 | 79.56 | +1.22% | 6,118 |
| May 8, 2026 | 78.35 | 78.79 | 78.35 | 78.60 | +0.95% | 4,728 |
| May 7, 2026 | 77.85 | 78.69 | 77.41 | 77.86 | +0.68% | 11,340 |
| May 6, 2026 | 77.25 | 77.85 | 77.25 | 77.33 | +2.52% | 5,159 |
| May 5, 2026 | 74.89 | 75.88 | 74.89 | 75.42 | +1.26% | 8,197 |
| May 4, 2026 | 75.03 | 75.11 | 74.08 | 74.49 | -0.68% | 6,795 |
| May 1, 2026 | 75.24 | 75.52 | 74.55 | 75.00 | -1.08% | 11,154 |
| Apr 30, 2026 | 75.44 | 75.86 | 74.84 | 75.82 | +3.00% | 12,922 |
| Apr 29, 2026 | 74.11 | 74.11 | 73.27 | 73.61 | -1.50% | 8,106 |
| Apr 28, 2026 | 74.48 | 75.21 | 74.24 | 74.73 | +1.81% | 15,301 |
| Apr 27, 2026 | 73.69 | 74.25 | 73.40 | 73.40 | -0.18% | 6,318 |
| Apr 24, 2026 | 73.38 | 73.60 | 72.75 | 73.53 | +0.38% | 5,393 |
| Apr 23, 2026 | 73.58 | 73.75 | 72.92 | 73.26 | -0.81% | 5,547 |
| Apr 22, 2026 | 73.37 | 73.86 | 73.37 | 73.86 | +0.35% | 3,684 |
| Apr 21, 2026 | 74.32 | 74.44 | 73.43 | 73.60 | -1.85% | 25,492 |
| Apr 20, 2026 | 75.30 | 75.31 | 74.38 | 74.98 | -2.30% | 7,864 |
| Apr 17, 2026 | 75.91 | 79.28 | 75.91 | 76.75 | +0.74% | 54,154 |
| Apr 16, 2026 | 76.28 | 76.68 | 75.66 | 76.19 | +0.28% | 17,113 |
| Apr 15, 2026 | 75.70 | 75.97 | 75.33 | 75.97 | -1.31% | 11,455 |
| Apr 14, 2026 | 75.90 | 77.54 | 71.50 | 76.98 | +1.43% | 6,360 |
| Apr 13, 2026 | 74.74 | 75.89 | 74.59 | 75.89 | -0.14% | 6,052 |
| Apr 10, 2026 | 76.18 | 76.67 | 75.75 | 76.00 | -0.25% | 7,424 |
| Apr 9, 2026 | 75.69 | 76.95 | 75.12 | 76.19 | -1.54% | 13,087 |
| Apr 8, 2026 | 80.40 | 80.40 | 76.01 | 77.38 | +5.87% | 9,320 |
| Apr 7, 2026 | 72.73 | 73.25 | 71.93 | 73.09 | -1.06% | 16,369 |
| Apr 6, 2026 | 73.71 | 74.45 | 73.28 | 73.88 | +0.64% | 4,114 |
| Apr 2, 2026 | 72.27 | 73.80 | 71.88 | 73.41 | -1.83% | 15,474 |
| Apr 1, 2026 | 74.77 | 75.34 | 74.35 | 74.78 | +3.00% | 13,750 |
| Mar 31, 2026 | 70.24 | 72.97 | 70.24 | 72.60 | +2.19% | 25,880 |
| Mar 30, 2026 | 71.84 | 71.97 | 70.35 | 71.04 | +0.17% | 45,689 |
| Mar 27, 2026 | 71.53 | 71.95 | 70.57 | 70.92 | -1.21% | 8,835 |
| Mar 26, 2026 | 72.41 | 72.88 | 71.52 | 71.79 | -1.95% | 20,796 |
| Mar 25, 2026 | 72.92 | 73.89 | 72.92 | 73.22 | +1.92% | 4,332 |
| Mar 24, 2026 | 71.17 | 72.51 | 71.17 | 71.84 | +0.35% | 9,044 |
| Mar 23, 2026 | 71.59 | 72.29 | 71.06 | 71.59 | +2.07% | 29,575 |
| Mar 20, 2026 | 72.20 | 72.33 | 69.85 | 70.14 | -3.68% | 7,897 |
| Mar 19, 2026 | 71.61 | 73.26 | 71.61 | 72.82 | -0.45% | 4,375 |
| Mar 18, 2026 | 73.58 | 73.89 | 72.65 | 73.15 | -0.18% | 5,980 |
| Mar 17, 2026 | 73.84 | 73.99 | 72.88 | 73.28 | +0.12% | 14,033 |
| Mar 16, 2026 | 72.62 | 73.20 | 72.55 | 73.20 | +1.76% | 11,925 |
| Mar 13, 2026 | 72.40 | 72.57 | 71.51 | 71.94 | -1.04% | 12,105 |
| Mar 12, 2026 | 73.61 | 73.61 | 72.42 | 72.69 | -2.15% | 9,492 |
| Mar 11, 2026 | 74.30 | 74.45 | 73.69 | 74.29 | +0.37% | 3,687 |
| Mar 10, 2026 | 74.18 | 75.76 | 73.18 | 74.01 | +1.59% | 12,827 |
| Mar 9, 2026 | 71.48 | 72.86 | 70.70 | 72.86 | -0.88% | 20,779 |
| Mar 6, 2026 | 73.50 | 74.16 | 71.62 | 73.51 | -2.09% | 12,650 |
| Mar 5, 2026 | 75.59 | 75.69 | 73.96 | 75.07 | -3.45% | 13,462 |
| Mar 4, 2026 | 76.38 | 77.93 | 75.87 | 77.75 | +1.12% | 13,366 |
| Mar 3, 2026 | 75.11 | 77.28 | 73.16 | 76.89 | -4.56% | 15,770 |
| Mar 2, 2026 | 79.70 | 80.56 | 79.59 | 80.56 | -1.68% | 9,672 |
| Feb 27, 2026 | 82.02 | 82.35 | 81.86 | 81.94 | +0.75% | 10,940 |
| Feb 26, 2026 | 81.29 | 81.65 | 80.46 | 81.33 | -0.77% | 11,883 |
| Feb 25, 2026 | 81.06 | 82.45 | 81.06 | 81.97 | +1.31% | 16,316 |
| Feb 24, 2026 | 79.91 | 81.34 | 79.91 | 80.90 | +0.20% | 13,009 |
| Feb 23, 2026 | 80.72 | 81.33 | 80.20 | 80.74 | +0.50% | 12,351 |
| Feb 20, 2026 | 79.73 | 80.55 | 79.63 | 80.34 | -0.21% | 6,842 |
| Feb 19, 2026 | 79.91 | 80.97 | 79.91 | 80.51 | +0.32% | 8,754 |
| Feb 18, 2026 | 80.55 | 81.07 | 79.95 | 80.26 | -0.51% | 22,640 |
| Feb 17, 2026 | 80.75 | 80.75 | 79.53 | 80.67 | -0.57% | 17,345 |
| Feb 13, 2026 | 81.14 | 81.39 | 80.15 | 81.13 | -0.02% | 18,397 |
| Feb 12, 2026 | 81.46 | 81.68 | 80.86 | 81.15 | +1.07% | 15,483 |
| Feb 11, 2026 | 80.20 | 80.83 | 79.82 | 80.28 | +0.61% | 36,501 |
| Feb 10, 2026 | 79.68 | 80.21 | 79.52 | 79.80 | +2.29% | 12,354 |
| Feb 9, 2026 | 76.76 | 78.45 | 76.71 | 78.01 | +1.98% | 11,248 |
| Feb 6, 2026 | 75.95 | 76.64 | 75.83 | 76.49 | +3.50% | 11,132 |
| Feb 5, 2026 | 73.93 | 74.46 | 73.45 | 73.91 | -1.39% | 12,773 |
| Feb 4, 2026 | 74.77 | 75.43 | 74.46 | 74.95 | +2.51% | 16,062 |
| Feb 3, 2026 | 71.83 | 73.17 | 71.83 | 73.11 | +2.32% | 21,662 |
| Feb 2, 2026 | 71.50 | 71.75 | 70.94 | 71.46 | -0.70% | 33,706 |
| Jan 30, 2026 | 72.11 | 72.22 | 71.69 | 71.96 | -0.44% | 8,036 |
| Jan 29, 2026 | 72.38 | 72.41 | 71.12 | 72.28 | +1.56% | 21,856 |
| Jan 28, 2026 | 71.24 | 71.24 | 70.53 | 71.17 | -0.84% | 11,744 |
| Jan 27, 2026 | 71.37 | 71.88 | 71.37 | 71.77 | +1.79% | 13,168 |
| Jan 26, 2026 | 70.91 | 70.91 | 70.45 | 70.51 | +0.18% | 5,458 |
| Jan 23, 2026 | 70.00 | 70.71 | 69.89 | 70.38 | -0.34% | 8,604 |
| Jan 22, 2026 | 70.82 | 70.99 | 70.22 | 70.62 | +0.17% | 10,572 |
| Jan 21, 2026 | 69.94 | 70.50 | 69.55 | 70.50 | +1.97% | 6,871 |
| Jan 20, 2026 | 69.35 | 69.89 | 69.14 | 69.14 | -2.34% | 7,995 |
| Jan 16, 2026 | 70.94 | 71.34 | 70.53 | 70.79 | +0.45% | 13,233 |
| Jan 15, 2026 | 71.00 | 71.00 | 70.18 | 70.47 | +0.10% | 12,007 |
| Jan 14, 2026 | 70.62 | 70.78 | 70.00 | 70.40 | +0.86% | 5,598 |
| Jan 13, 2026 | 70.38 | 70.38 | 69.30 | 69.80 | -1.07% | 12,050 |
| Jan 12, 2026 | 70.46 | 70.95 | 70.23 | 70.56 | +0.35% | 10,767 |
| Jan 9, 2026 | 69.87 | 70.47 | 69.87 | 70.31 | +1.89% | 13,320 |
| Jan 8, 2026 | 68.83 | 69.17 | 68.72 | 69.01 | +0.43% | 10,789 |
| Jan 7, 2026 | 68.86 | 68.92 | 68.67 | 68.71 | +0.15% | 10,165 |
| Jan 6, 2026 | 68.97 | 69.17 | 68.45 | 68.61 | -0.29% | 18,634 |
| Jan 5, 2026 | 68.57 | 69.11 | 67.97 | 68.81 | +2.05% | 8,386 |
| Jan 2, 2026 | 67.61 | 67.78 | 67.17 | 67.43 | +0.38% | 9,336 |
| Dec 31, 2025 | 67.27 | 67.40 | 66.72 | 67.17 | -0.39% | 8,051 |
| Dec 30, 2025 | 67.59 | 67.77 | 67.37 | 67.44 | -0.21% | 22,677 |
| Dec 29, 2025 | 67.22 | 67.76 | 67.22 | 67.58 | +0.65% | 7,090 |
| Dec 26, 2025 | 67.49 | 67.49 | 66.76 | 67.14 | -0.71% | 2,710 |
| Dec 24, 2025 | 67.54 | 67.76 | 67.29 | 67.62 | +0.16% | 2,938 |
| Dec 23, 2025 | 67.64 | 67.96 | 67.23 | 67.52 | +0.67% | 5,025 |
| Dec 22, 2025 | 67.13 | 67.53 | 66.95 | 67.07 | -0.56% | 6,163 |
| Dec 19, 2025 | 67.37 | 67.62 | 67.17 | 67.44 | +0.89% | 6,400 |
| Dec 18, 2025 | 67.21 | 67.33 | 66.69 | 66.85 | +0.19% | 7,507 |
| Dec 17, 2025 | 66.81 | 67.10 | 66.72 | 66.72 | -1.31% | 3,915 |
| Dec 16, 2025 | 67.69 | 67.81 | 67.32 | 67.61 | -1.45% | 10,047 |
| Dec 15, 2025 | 69.01 | 69.01 | 68.09 | 68.60 | +1.20% | 9,477 |
| Dec 12, 2025 | 67.92 | 67.99 | 67.64 | 67.79 | -2.01% | 5,968 |
| Dec 11, 2025 | 68.79 | 69.38 | 68.79 | 69.18 | +0.18% | 5,030 |
| Dec 10, 2025 | 68.30 | 69.36 | 68.14 | 69.06 | +1.53% | 8,413 |
| Dec 9, 2025 | 68.10 | 68.61 | 67.95 | 68.02 | +0.16% | 15,663 |
| Dec 8, 2025 | 67.89 | 68.38 | 67.54 | 67.91 | +0.47% | 7,919 |
| Dec 5, 2025 | 68.79 | 68.79 | 67.36 | 67.58 | -0.16% | 6,606 |
| Dec 4, 2025 | 68.02 | 68.09 | 67.41 | 67.69 | +0.18% | 11,849 |
| Dec 3, 2025 | 67.19 | 67.79 | 67.19 | 67.57 | +0.49% | 7,211 |
| Dec 2, 2025 | 67.31 | 67.60 | 66.81 | 67.24 | -0.69% | 10,183 |
| Dec 1, 2025 | 68.24 | 68.28 | 67.61 | 67.70 | -0.81% | 8,506 |
| Nov 28, 2025 | 68.51 | 68.65 | 67.84 | 68.25 | -0.27% | 3,664 |
| Nov 26, 2025 | 67.93 | 68.58 | 67.92 | 68.44 | +1.35% | 15,978 |
| Nov 25, 2025 | 66.87 | 67.56 | 66.87 | 67.53 | +0.82% | 4,954 |
| Nov 24, 2025 | 66.52 | 67.00 | 66.39 | 66.98 | +0.31% | 4,567 |
| Nov 21, 2025 | 66.47 | 67.04 | 66.20 | 66.77 | +1.85% | 6,772 |
| Nov 20, 2025 | 66.18 | 66.48 | 65.34 | 65.56 | -0.88% | 6,087 |
| Nov 19, 2025 | 65.91 | 66.14 | 65.74 | 66.14 | +0.11% | 2,439 |
| Nov 18, 2025 | 65.89 | 66.28 | 65.54 | 66.06 | -1.36% | 7,199 |
| Nov 17, 2025 | 67.40 | 67.76 | 66.94 | 66.97 | -1.90% | 9,999 |
| Nov 14, 2025 | 68.14 | 68.64 | 67.76 | 68.27 | +1.23% | 18,862 |
| Nov 13, 2025 | 68.17 | 68.64 | 67.36 | 67.44 | -0.59% | 5,529 |
| Nov 12, 2025 | 67.65 | 68.13 | 67.47 | 67.84 | +0.38% | 5,659 |
| Nov 11, 2025 | 67.33 | 67.64 | 66.99 | 67.58 | -0.20% | 34,924 |
| Nov 10, 2025 | 67.39 | 67.76 | 67.04 | 67.72 | +0.71% | 4,266 |
| Nov 7, 2025 | 66.58 | 67.38 | 66.47 | 67.24 | +0.35% | 10,983 |
| Nov 6, 2025 | 66.79 | 67.22 | 66.45 | 67.01 | +0.62% | 4,176 |
Daily open, high, low, close and volume for First Trust Japan AlphaDEX Fund (FJP). Showing 250 trading days. Unadjusted prices.