|
Market Closed -
Nasdaq
16:15:00 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 72.75 USD | -2.39% |
|
-0.63% | +8.29% |
Quotes 5-day view: First Trust Japan AlphaDEX Fund ETF - USD
Delayed Quote Nasdaq
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$73.80 | US$74.55 | US$74.46 | US$74.53 | US$72.75 |
| Volume | 7,055 | 6,772 | 9,748 | 6,157 | 9,062 |
| Change | +0.81% | +1.01% | -0.12% | +0.08% | -2.39% |
| Opening | US$73.94 | US$74.38 | US$74.53 | US$74.76 | US$73.06 |
| High | US$74.40 | US$74.72 | US$74.65 | US$75.36 | US$73.40 |
| Low | US$73.56 | US$74.04 | US$73.67 | US$74.51 | US$72.36 |
Performance
| 1 week | -0.63% | ||
| Current month | -6.92% | ||
| 1 month | -6.92% | ||
| 3 months | -2.61% | ||
| 6 months | -4.05% | ||
| Current year | +8.29% | ||
| 1 year | +9.51% | ||
| 3 years | +53.15% | ||
| 5 years | +41.68% | ||
| 10 years | +45.83% |
Volumes
marketsDaily volume
9,062
Estimated daily volume
9,062
Avg. Volume 20 sessions
36,514
Daily volume ratio
0.25
Avg. Volume 20 sessions USD
2,656,283.96
Record volume 1
3,469,608
Record volume 2
2,913,210
Record volume 3
2,302,037
Indicators
Moving average 5 days
74.02
Moving average 20 days
76.36
Moving average 50 days
77.07
Moving average 100 days
76.44
Price spread / (MMA5)
+1.75%
Price spread / (MMA20)
+4.97%
Price spread / (MMA50)
+5.94%
Price spread / (MMA100)
+5.08%
RSI 9 days
39.72
RSI 14 days
40.63
Historical Quotes: First Trust Japan AlphaDEX Fund ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
59b33d082214c.TCLHVwPjQu41Cj-d8ouzvfMJu67a3Q05Wbr16GFm81M.CVu9b3eFJoUBQWaly-PL9ac82O_inz4MPtfN2QcisgUHFIwITqUnvQVEag
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:59:58 | 72.76 | 100 | 6,394 |
| 15:58:31 | 72.76 | 100 | 6,294 |
| 15:37:01 | 72.88 | 250 | 6,194 |
| 15:37:01 | 72.53 | 100 | 5,944 |
| 15:11:53 | 72.53 | 221 | 5,844 |
| 15:11:53 | 72.53 | 100 | 5,623 |
| 15:01:31 | 72.62 | 100 | 5,523 |
| 14:41:15 | 72.72 | 100 | 5,423 |
| 14:41:15 | 72.69 | 100 | 5,323 |
| 14:41:15 | 72.72 | 100 | 5,223 |
Price Extremes
| 1 week | 72.36 |  | 75.36 |
| 1 month | 72.36 | | 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 | +8.29% | ||
| 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
