MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FJP — First Trust Japan AlphaDEX Fund
NasdaqFirst Trust Japan AlphaDEX Fund
$78.98
+1.25(+1.61%)
- O
- 79.42
- H
- 79.91
- L
- 78.62
- V
- 17.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.98
Period Return+42.82%
Period High$82.45
Period Low$54.43
Avg Daily Volume10.3K
Total Trading Days365
FJP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.42 | $79.91 | $78.62 | $78.98 | +$1.25 | +1.61% | 17,345 | $79.06 | $78.62 $79.91 |
| Oct 1, 2026 | $77.53 | $78.38 | $77.12 | $77.73 | $-0.43 | -0.55% | 10,596 | $77.64 | $77.12 $78.38 |
| Sep 30, 2026 | $78.71 | $78.93 | $77.74 | $78.16 | +$1.25 | +1.63% | 25,839 | $78.25 | $77.74 $78.93 |
| Sep 29, 2026 | $77.30 | $77.55 | $76.35 | $76.91 | $-0.90 | -1.16% | 11,156 | $76.79 | $76.35 $77.55 |
| Sep 28, 2026 | $77.87 | $78.22 | $77.48 | $77.81 | $-0.84 | -1.07% | 4,642 | $77.83 | $77.48 $78.22 |
| Sep 25, 2026 | $77.89 | $78.84 | $77.89 | $78.65 | +$1.36 | +1.75% | 6,695 | $78.30 | $77.89 $78.84 |
| Sep 24, 2026 | $77.34 | $77.70 | $76.59 | $77.29 | $-0.61 | -0.79% | 7,484 | $77.13 | $76.59 $77.70 |
| Sep 23, 2026 | $77.97 | $78.68 | $77.36 | $77.90 | $-1.39 | -1.75% | 12,194 | $77.84 | $77.36 $78.68 |
| Sep 22, 2026 | $79.45 | $79.45 | $78.33 | $79.29 | +$1.08 | +1.38% | 6,730 | $78.83 | $78.33 $79.45 |
| Sep 21, 2026 | $77.84 | $78.21 | $75.58 | $78.21 | +$0.63 | +0.82% | 9,270 | $77.33 | $75.58 $78.21 |
| Sep 18, 2026 | $77.41 | $77.90 | $76.86 | $77.58 | $-0.88 | -1.12% | 12,182 | $77.33 | $76.86 $77.90 |
| Sep 17, 2026 | $79.09 | $79.09 | $77.98 | $78.46 | +$0.31 | +0.40% | 4,333 | $78.69 | $77.98 $79.09 |
| Sep 16, 2026 | $78.48 | $79.27 | $77.47 | $78.15 | +$0.71 | +0.92% | 7,158 | $78.27 | $77.47 $79.27 |
| Sep 15, 2026 | $77.62 | $77.71 | $76.82 | $77.44 | $-0.58 | -0.74% | 3,565 | $77.29 | $76.82 $77.71 |
| Sep 14, 2026 | $78.20 | $78.73 | $77.37 | $78.01 | $-0.86 | -1.09% | 6,213 | $78.02 | $77.37 $78.73 |
| Sep 11, 2026 | $78.68 | $79.30 | $78.42 | $78.87 | +$1.84 | +2.38% | 6,008 | $78.84 | $78.42 $79.30 |
| Sep 10, 2026 | $77.27 | $77.52 | $76.66 | $77.04 | $-0.68 | -0.87% | 3,305 | $77.19 | $76.66 $77.52 |
| Sep 9, 2026 | $77.90 | $78.45 | $77.49 | $77.71 | $-0.25 | -0.33% | 7,140 | $78.02 | $77.49 $78.45 |
| Sep 8, 2026 | $78.31 | $78.54 | $77.52 | $77.96 | $-0.32 | -0.41% | 11,827 | $77.88 | $77.52 $78.54 |
| Sep 4, 2026 | $78.12 | $78.77 | $77.90 | $78.29 | +$0.13 | +0.17% | 9,469 | $78.28 | $77.90 $78.77 |
| Sep 3, 2026 | $77.92 | $78.86 | $77.75 | $78.16 | +$1.28 | +1.67% | 10,417 | $78.11 | $77.75 $78.86 |
| Sep 2, 2026 | $76.42 | $77.17 | $76.22 | $76.88 | +$0.60 | +0.78% | 6,267 | $76.63 | $76.22 $77.17 |
| Sep 1, 2026 | $76.30 | $77.42 | $76.28 | $76.28 | $-0.60 | -0.78% | 35,029 | $76.62 | $76.28 $77.42 |
| Aug 31, 2026 | $77.11 | $77.35 | $76.34 | $76.88 | +$0.59 | +0.78% | 8,592 | $76.96 | $76.34 $77.35 |
| Aug 28, 2026 | $77.25 | $77.25 | $76.16 | $76.29 | $-0.87 | -1.12% | 10,154 | $76.64 | $76.16 $77.25 |
| Aug 27, 2026 | $76.69 | $77.65 | $76.69 | $77.16 | +$0.62 | +0.81% | 6,812 | $77.04 | $76.69 $77.65 |
| Aug 26, 2026 | $77.04 | $77.52 | $76.27 | $76.54 | $-0.52 | -0.67% | 17,487 | $76.74 | $76.27 $77.52 |
| Aug 25, 2026 | $76.96 | $77.39 | $76.56 | $77.06 | +$0.51 | +0.67% | 8,599 | $77.09 | $76.56 $77.39 |
| Aug 24, 2026 | $76.69 | $77.07 | $76.17 | $76.55 | $-0.54 | -0.70% | 6,946 | $76.69 | $76.17 $77.07 |
| Aug 21, 2026 | $76.50 | $77.26 | $76.32 | $77.09 | +$1.17 | +1.55% | 10,901 | $76.60 | $76.32 $77.26 |