|
Market Closed -
Nasdaq
16:15:00 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 74.52 USD | +0.08% |
|
+1.18% | +10.94% |
Quotes 5-day view: First Trust Japan AlphaDEX Fund ETF - USD
Delayed Quote Nasdaq
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$73.21 | US$73.80 | US$74.55 | US$74.46 | US$74.53 |
| Volume | 8,572 | 7,055 | 6,772 | 9,748 | 6,157 |
| Change | -0.61% | +0.81% | +1.01% | -0.12% | +0.08% |
| Opening | US$73.00 | US$73.94 | US$74.38 | US$74.53 | US$74.76 |
| High | US$73.54 | US$74.40 | US$74.72 | US$74.65 | US$75.36 |
| Low | US$72.87 | US$73.56 | US$74.04 | US$73.67 | US$74.51 |
Performance
| 1 week | +1.18% | ||
| Current month | -4.65% | ||
| 1 month | -3.09% | ||
| 3 months | +3.33% | ||
| 6 months | +1.24% | ||
| Current year | +10.94% | ||
| 1 year | +12.93% | ||
| 3 years | +57.19% | ||
| 5 years | +45.14% | ||
| 10 years | +49.40% |
Volumes
marketsDaily volume
6,157
Estimated daily volume
6,157
Avg. Volume 20 sessions
37,082
Daily volume ratio
0.17
Avg. Volume 20 sessions USD
2,763,536.05
Record volume 1
3,469,608
Record volume 2
2,913,210
Record volume 3
2,302,037
Indicators
Moving average 5 days
74.11
Moving average 20 days
76.52
Moving average 50 days
77.1
Moving average 100 days
76.46
Price spread / (MMA5)
-0.56%
Price spread / (MMA20)
+2.68%
Price spread / (MMA50)
+3.46%
Price spread / (MMA100)
+2.59%
RSI 9 days
38.95
RSI 14 days
40.2
Historical Quotes: First Trust Japan AlphaDEX Fund ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
208dc2f233e57a90be9d409ac7.GSQ0yHg83C8XjWCBv91gNvHBreBnOa_gCp4HTFN0Te4.XxZaqz9ll2B8tRnU1e0KXbm5_7c2Sp2TU9BTARsRephhV3n-TWTrVX3OWA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:47:37 | 74.50 | 100 | 3,926 |
| 15:45:45 | 74.61 | 350 | 3,826 |
| 15:38:00 | 74.50 | 266 | 3,476 |
| 15:15:57 | 74.58 | 165 | 3,210 |
| 14:23:07 | 74.89 | 252 | 3,045 |
| 14:16:09 | 74.63 | 135 | 2,793 |
| 14:03:02 | 74.93 | 470 | 2,658 |
| 13:02:46 | 74.93 | 171 | 2,188 |
| 13:02:46 | 74.93 | 100 | 2,017 |
| 12:22:23 | 75.06 | 108 | 1,917 |
Price Extremes
| 1 week | 72.87 |  | 75.36 |
| 1 month | 72.87 | | 80.96 |
| 3 years | 43.52 | | 82.45 |
| 5 years | 36.88 | | 82.45 |
| 10 years | 34.25 | | 82.45 |
Monthly variations
Annual variations
| 2026 | +10.94% | ||
| 2025 | +29.98% | ||
| 2024 | +2.56% | ||
| 2023 | +18.68% | ||
| 2022 | -14.78% | ||
| 2021 | -3.47% | ||
| 2020 | +2.51% | ||
| 2019 | +4.71% | ||
| 2018 | -19.73% | ||
| 2017 | +25.89% | ||
| 2016 | +0.91% | ||
| 2015 | +4.50% | ||
| 2014 | -3.28% | ||
| 2013 | +28.43% | ||
| 2012 | -3.02% |
- Stock Market
- ETF
- FJP ETF
- Quotes First Trust Japan AlphaDEX Fund ETF - USD
Select your edition
All financial news and data tailored to specific country editions
