|
Market Closed -
Nasdaq
23:15:00 16/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 74.52 USD | -0.77% |
|
-5.57% | +10.94% |
Quotes 5-day view: First Trust Japan AlphaDEX Fund ETF - USD
Delayed Quote Nasdaq
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $78.46 | $78.37 | $77.35 | $75.10 | $74.52 |
| Volume | 29,970 | 20,366 | 18,107 | 139,441 | 24,678 |
| Change | -0.58% | -0.11% | -1.30% | -2.91% | -0.77% |
| Opening | $78.73 | $78.66 | $77.95 | $75.56 | $75.67 |
| High | $78.94 | $78.66 | $77.95 | $75.60 | $75.95 |
| Low | $78.31 | $78.00 | $77.02 | $74.60 | $74.52 |
Performance
| 1 week | -5.57% | ||
| Current month | -4.65% | ||
| 1 month | -4.63% | ||
| 3 months | +0.77% | ||
| 6 months | -2.18% | ||
| Current year | +10.94% | ||
| 1 year | +14.11% | ||
| 3 years | +52.43% | ||
| 5 years | +43.46% | ||
| 10 years | +53.45% |
Volumes
marketsDaily volume
24,677
Estimated daily volume
24,677
Avg. Volume 20 sessions
37,547
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
2,798,171.4
Record volume 1
3,469,608
Record volume 2
2,913,210
Record volume 3
2,302,037
Indicators
Moving average 5 days
76.76
Moving average 20 days
78.16
Moving average 50 days
77.62
Moving average 100 days
76.66
Price spread / (MMA5)
+3.00%
Price spread / (MMA20)
+4.88%
Price spread / (MMA50)
+4.16%
Price spread / (MMA100)
+2.86%
RSI 9 days
29.01
RSI 14 days
36.88
Historical Quotes: First Trust Japan AlphaDEX Fund ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f21a1cba1e98c66b9630874bf0.ORRMq_1nmdIfvudrsvhmAb-nuONc9vo0bhgCYikeHbk.VF860rgK1KVAjYAjhoE1dfiXyLMXm49uAHQ3MmJUf_xLLBTyuBXLmHb8vg
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:55:47 | 74.63 | 320 | 18,391 |
| 22:33:02 | 74.72 | 100 | 18,071 |
| 22:32:06 | 74.72 | 159 | 17,971 |
| 22:25:02 | 74.72 | 100 | 17,812 |
| 22:23:42 | 74.72 | 100 | 17,712 |
| 22:14:17 | 74.68 | 100 | 17,612 |
| 22:11:55 | 74.92 | 175 | 17,512 |
| 21:33:53 | 74.74 | 129 | 17,337 |
| 21:18:13 | 74.74 | 102 | 17,208 |
| 20:56:51 | 74.78 | 1,544 | 17,106 |
Price Extremes
| 1 week | 74.52 |  | 78.94 |
| 1 month | 74.52 | | 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
