NasdaqGM - Delayed Quote
USD
First Trust Japan AlphaDEX Fund (FJP)
72.75
-1.86
(-2.50%)
At close: October 30 at 4:00:00 PM EDT
Trade FJP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.06
73.40
72.36
72.75
72.75
9,100
Oct 29, 2026
74.76
75.36
74.51
74.53
74.53
6,200
Oct 28, 2026
74.53
74.65
73.67
74.46
74.46
9,700
Oct 27, 2026
74.38
74.72
74.04
74.55
74.55
6,800
Oct 26, 2026
73.94
74.40
73.56
73.80
73.80
7,100
Oct 23, 2026
73.00
73.54
72.87
73.21
73.21
8,600
Oct 22, 2026
73.36
74.09
73.30
73.66
73.66
9,500
Oct 21, 2026
75.34
75.76
74.54
74.88
74.88
13,300
Oct 20, 2026
74.51
75.18
74.45
74.85
74.85
18,800
Oct 19, 2026
75.46
75.46
74.75
75.02
75.02
23,700
Oct 16, 2026
75.67
75.95
74.52
74.52
74.52
24,700
Oct 15, 2026
75.56
75.60
74.60
75.10
75.10
139,400
Oct 14, 2026
77.95
77.95
77.02
77.35
77.35
18,100
Oct 13, 2026
78.66
78.66
78.00
78.37
78.37
20,400
Oct 12, 2026
78.73
78.94
78.31
78.46
78.46
30,000
Oct 9, 2026
78.29
80.97
77.51
78.92
78.92
211,400
Oct 8, 2026
78.32
78.57
77.84
78.28
78.28
14,700
Oct 7, 2026
79.27
79.45
78.37
78.65
78.65
28,500
Oct 6, 2026
80.14
80.45
79.48
79.58
79.58
16,000
Oct 5, 2026
79.25
79.90
78.64
79.58
79.58
8,400
Oct 2, 2026
79.42
79.91
78.62
79.50
79.50
17,300
Oct 1, 2026
77.53
78.38
77.12
77.73
77.73
10,600
Sep 30, 2026
78.71
78.93
77.74
78.16
78.16
25,800
Sep 29, 2026
77.30
77.55
76.35
76.91
76.91
11,200
Sep 28, 2026
77.87
78.22
77.48
77.81
77.81
4,600
Sep 25, 2026
77.89
78.84
77.89
78.65
78.65
6,700
Sep 24, 2026
77.34
77.70
76.59
77.29
77.29
7,500
Sep 23, 2026
77.97
78.68
77.36
77.90
77.90
12,200
Sep 22, 2026
79.45
79.45
78.33
79.29
79.29
6,700
Sep 21, 2026
77.84
78.21
75.58
78.21
78.21
9,300
Sep 18, 2026
77.41
77.90
76.86
77.58
77.58
12,200
Sep 17, 2026
79.09
79.09
77.98
78.46
78.46
4,300
Sep 16, 2026
78.48
79.27
77.47
78.15
78.15
7,200
Sep 15, 2026
77.62
77.71
76.82
77.44
77.44
3,600
Sep 14, 2026
78.20
78.73
77.37
78.01
78.01
6,200
Sep 11, 2026
78.68
79.30
78.42
78.87
78.87
6,000
Sep 10, 2026
77.27
77.52
76.66
77.04
77.04
3,300
Sep 9, 2026
77.90
78.45
77.49
77.71
77.71
7,100
Sep 8, 2026
78.31
78.54
77.52
77.96
77.96
11,800
Sep 4, 2026
78.12
78.77
77.90
78.29
78.29
9,400
Sep 3, 2026
77.92
78.86
77.75
78.16
78.16
10,400
Sep 2, 2026
76.42
77.17
76.22
76.88
76.88
6,300
Sep 1, 2026
76.30
77.42
76.28
76.28
76.28
35,000
Aug 31, 2026
77.11
77.35
76.34
76.88
76.88
8,600
Aug 28, 2026
77.25
77.25
76.16
76.29
76.29
10,200
Aug 27, 2026
76.69
77.65
76.69
77.16
77.16
6,800
Aug 26, 2026
77.04
77.52
76.27
76.54
76.54
17,500
Aug 25, 2026
76.96
77.39
76.56
77.06
77.06
8,600
Aug 24, 2026
76.69
77.07
76.17
76.55
76.55
6,900
Aug 21, 2026
76.50
77.26
76.32
77.09
77.09
10,900
Aug 20, 2026
75.85
76.46
75.83
75.92
75.92
5,500
Aug 19, 2026
76.65
76.65
75.59
76.08
76.08
8,900
Aug 18, 2026
77.68
77.81
76.20
76.48
76.48
5,300
Aug 17, 2026
78.79
78.96
78.22
78.49
78.49
5,700
Aug 14, 2026
78.04
78.40
77.71
77.77
77.77
8,200
Aug 13, 2026
77.70
78.46
77.45
77.90
77.90
7,100
Aug 12, 2026
77.37
78.05
77.36
77.64
77.64
5,900
Aug 11, 2026
76.78
76.78
75.95
76.40
76.40
9,000
Aug 10, 2026
76.69
78.46
76.06
76.28
76.28
14,500
Aug 7, 2026
76.87
77.78
76.87
77.62
77.62
5,200
Aug 6, 2026
76.72
77.28
76.36
76.49
76.49
5,600
Aug 5, 2026
78.03
78.24
76.96
76.96
76.96
6,200
Aug 4, 2026
75.47
76.32
75.25
76.29
76.29
8,200
Aug 3, 2026
74.61
75.02
74.15
74.60
74.60
4,800
Jul 31, 2026
74.55
74.63
73.44
74.25
74.25
5,300
Jul 30, 2026
72.67
75.33
72.67
74.70
74.70
13,500
Jul 29, 2026
72.49
72.65
71.70
72.13
72.13
10,800
Jul 28, 2026
72.48
73.64
72.14
72.44
72.44
12,400
Jul 27, 2026
74.73
74.73
73.75
74.07
74.07
7,000
Jul 24, 2026
73.84
74.61
73.84
73.86
73.86
13,100
Jul 23, 2026
74.22
74.49
73.29
73.30
73.30
7,600
Jul 22, 2026
74.51
74.91
74.17
74.35
74.35
7,800
Jul 21, 2026
74.28
75.09
74.28
74.57
74.57
16,100
Jul 20, 2026
73.10
73.75
72.89
73.15
73.15
6,300
Jul 17, 2026
72.32
73.22
72.32
72.83
72.83
9,800
Jul 16, 2026
73.83
74.70
73.59
73.95
73.95
6,100
Jul 15, 2026
75.95
75.95
75.39
75.48
75.48
4,800
Jul 14, 2026
76.13
76.37
75.34
75.61
75.61
10,600
Jul 13, 2026
74.98
75.50
74.90
74.90
74.90
5,300
Jul 10, 2026
76.14
77.09
76.14
76.59
76.59
4,300
Jul 9, 2026
75.56
75.82
75.10
75.48
75.48
12,600
Jul 8, 2026
76.00
76.00
74.09
75.50
75.50
11,300
Jul 7, 2026
77.31
77.31
75.77
75.77
75.77
19,900
Jul 6, 2026
78.22
78.62
77.57
78.13
78.13
20,400
Jul 2, 2026
76.95
77.32
75.78
76.25
76.25
10,200
Jul 1, 2026
76.85
77.47
76.34
76.77
76.77
18,200
Jun 30, 2026
76.05
76.87
75.94
76.33
76.33
14,600
Jun 29, 2026
76.33
76.68
75.87
76.46
76.46
16,300
Jun 26, 2026
76.55
77.61
76.25
76.97
76.97
8,500
Jun 25, 2026
0.485
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
77.63
77.63
76.43
76.43
76.43
7,200
Jun 24, 2026
76.90
77.39
76.59
76.97
76.49
11,300
Jun 23, 2026
76.31
77.12
76.24
76.70
76.22
5,800
Jun 22, 2026
79.35
80.04
79.13
79.62
79.12
9,700
Jun 18, 2026
78.66
79.34
78.54
78.76
78.26
13,100
Jun 17, 2026
78.22
79.22
77.79
77.79
77.30
9,800
Jun 16, 2026
77.98
78.73
77.98
78.14
77.65
3,600
Jun 15, 2026
78.22
78.27
77.25
77.58
77.09
4,900
Jun 12, 2026
75.61
76.26
75.12
75.50
75.02
10,900
Jun 11, 2026
73.30
74.71
72.33
74.71
74.24
5,200
Jun 10, 2026
73.47
73.47
72.77
72.90
72.44
7,100
Jun 9, 2026
74.92
75.98
73.88
74.47
74.00
13,000
Jun 8, 2026
74.83
75.56
74.51
74.87
74.40
6,600
Jun 5, 2026
76.54
76.54
74.43
74.47
74.00
7,900
Jun 4, 2026
76.53
77.42
75.92
76.78
76.30
14,700
Jun 3, 2026
76.87
77.28
76.32
76.65
76.17
6,400
Jun 2, 2026
75.57
77.21
75.57
76.65
76.17
5,000
Jun 1, 2026
76.08
78.24
75.53
76.05
75.57
7,900
May 29, 2026
77.54
77.99
77.24
77.99
77.50
7,100
May 28, 2026
77.56
77.68
77.56
77.62
77.13
3,600
May 27, 2026
77.58
78.09
76.77
77.68
77.19
23,800
May 26, 2026
78.23
78.94
78.23
78.43
77.94
11,700
May 22, 2026
76.31
76.73
75.58
76.14
75.66
23,000
May 21, 2026
75.24
75.97
75.07
75.97
75.49
3,900
May 20, 2026
74.75
76.22
74.75
75.96
75.48
11,600
May 19, 2026
75.49
76.47
74.85
75.62
75.14
9,200
May 18, 2026
77.21
77.44
76.66
77.20
76.71
5,100
May 15, 2026
77.98
77.98
77.40
77.79
77.30
8,400
May 14, 2026
79.86
80.44
79.41
79.83
79.33
6,200
May 13, 2026
80.07
80.73
79.74
80.37
79.86
5,400
May 12, 2026
80.27
80.85
79.77
80.36
79.85
6,300
May 11, 2026
79.30
80.00
79.17
79.56
79.06
6,100
May 8, 2026
78.35
78.79
78.35
78.60
78.10
4,700
May 7, 2026
77.85
78.69
77.41
77.86
77.37
11,300
May 6, 2026
77.25
77.85
77.25
77.33
76.84
5,200
May 5, 2026
74.90
75.88
74.90
75.43
74.95
8,200
May 4, 2026
75.03
75.11
74.08
74.49
74.02
6,800
May 1, 2026
75.24
75.52
74.55
75.00
74.53
11,200
Apr 30, 2026
75.44
75.86
74.84
75.82
75.34
12,900
Apr 29, 2026
74.11
74.11
73.27
73.61
73.15
8,100
Apr 28, 2026
74.48
75.21
74.24
74.73
74.26
15,300
Apr 27, 2026
73.69
74.25
73.40
73.40
72.94
6,300
Apr 24, 2026
73.38
73.60
72.75
73.54
73.08
5,400
Apr 23, 2026
73.58
73.75
72.92
73.26
72.80
5,500
Apr 22, 2026
73.37
73.86
73.37
73.86
73.39
3,700
Apr 21, 2026
74.32
74.44
73.43
73.60
73.14
25,500
Apr 20, 2026
75.30
75.31
74.38
74.98
74.51
7,900
Apr 17, 2026
75.91
79.28
75.91
76.75
76.27
54,200
Apr 16, 2026
76.28
76.68
75.66
76.19
75.71
17,100
Apr 15, 2026
75.70
75.97
75.33
75.97
75.49
11,500
Apr 14, 2026
75.90
77.54
71.50
76.98
76.49
6,400
Apr 13, 2026
74.74
75.90
74.60
75.90
75.42
6,100
Apr 10, 2026
76.18
76.67
75.75
76.00
75.52
7,400
Apr 9, 2026
75.69
76.95
75.12
76.19
75.71
13,100
Apr 8, 2026
80.40
80.40
76.01
77.38
76.89
9,300
Apr 7, 2026
72.74
73.25
71.93
73.09
72.63
16,400
Apr 6, 2026
73.71
74.45
73.28
73.88
73.41
4,100
Apr 2, 2026
72.27
73.80
71.88
73.41
72.95
15,500
Apr 1, 2026
74.77
75.34
74.35
74.78
74.31
13,700
Mar 31, 2026
70.24
72.97
70.24
72.60
72.14
25,900
Mar 30, 2026
71.84
71.97
70.35
71.04
70.59
45,700
Mar 27, 2026
71.53
71.95
70.57
70.92
70.47
8,800
Mar 26, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
72.41
72.88
71.52
71.79
71.34
20,800
Mar 25, 2026
72.92
73.89
72.92
73.22
72.65
4,300
Mar 24, 2026
71.17
72.51
71.17
71.84
71.28
9,000
Mar 23, 2026
71.59
72.29
71.07
71.59
71.03
29,600
Mar 20, 2026
72.20
72.33
69.85
70.14
69.59
7,900
Mar 19, 2026
71.61
73.26
71.61
72.82
72.25
4,400
Mar 18, 2026
73.58
73.89
72.65
73.15
72.58
6,000
Mar 17, 2026
73.84
73.99
72.88
73.29
72.71
14,000
Mar 16, 2026
72.62
73.20
72.55
73.20
72.63
11,900
Mar 13, 2026
72.40
72.57
71.51
71.94
71.38
12,100
Mar 12, 2026
73.61
73.61
72.42
72.69
72.12
9,500
Mar 11, 2026
74.30
74.46
73.69
74.29
73.71
3,700
Mar 10, 2026
74.18
75.76
73.18
74.01
73.43
12,800
Mar 9, 2026
71.48
72.86
70.70
72.86
72.29
20,800
Mar 6, 2026
73.50
74.16
71.62
73.51
72.93
12,700
Mar 5, 2026
75.59
75.70
73.96
75.07
74.48
13,500
Mar 4, 2026
76.38
77.93
75.87
77.76
77.15
13,400
Mar 3, 2026
75.11
77.28
73.16
76.89
76.29
15,800
Mar 2, 2026
79.70
80.56
79.59
80.56
79.93
9,700
Feb 27, 2026
82.02
82.35
81.86
81.94
81.30
10,900
Feb 26, 2026
81.29
81.65
80.46
81.33
80.69
11,900
Feb 25, 2026
81.06
82.45
81.06
81.97
81.33
16,300
Feb 24, 2026
79.91
81.34
79.91
80.90
80.27
13,000
Feb 23, 2026
80.72
81.33
80.20
80.74
80.11
12,400
Feb 20, 2026
79.73
80.55
79.63
80.34
79.71
6,800
Feb 19, 2026
79.91
80.97
79.91
80.51
79.88
8,800
Feb 18, 2026
80.55
81.07
79.95
80.26
79.63
22,600
Feb 17, 2026
80.75
80.75
79.53
80.67
80.04
17,300
Feb 13, 2026
81.14
81.39
80.15
81.13
80.49
18,400
Feb 12, 2026
81.46
81.68
80.87
81.15
80.51
15,500
Feb 11, 2026
80.20
80.83
79.82
80.29
79.66
36,500
Feb 10, 2026
79.68
80.21
79.52
79.80
79.17
12,400
Feb 9, 2026
76.76
78.45
76.71
78.01
77.40
11,200
Feb 6, 2026
75.95
76.64
75.83
76.49
75.89
11,100
Feb 5, 2026
73.93
74.46
73.45
73.91
73.33
12,800
Feb 4, 2026
74.77
75.43
74.46
74.95
74.36
16,100
Feb 3, 2026
71.83
73.17
71.83
73.11
72.54
21,700
Feb 2, 2026
71.50
71.75
70.94
71.46
70.90
33,700
Jan 30, 2026
72.11
72.22
71.70
71.96
71.40
8,000
Jan 29, 2026
72.38
72.41
71.12
72.28
71.71
21,900
Jan 28, 2026
71.24
71.24
70.53
71.17
70.61
11,700
Jan 27, 2026
71.37
71.88
71.37
71.77
71.21
13,200
Jan 26, 2026
70.91
70.91
70.45
70.51
69.96
5,500
Jan 23, 2026
70.00
70.71
69.89
70.38
69.83
8,600
Jan 22, 2026
70.82
70.99
70.22
70.62
70.07
10,600
Jan 21, 2026
69.94
70.50
69.55
70.50
69.95
6,900
Jan 20, 2026
69.35
69.89
69.14
69.14
68.60
8,000
Jan 16, 2026
70.94
71.34
70.53
70.79
70.23
13,200
Jan 15, 2026
71.00
71.00
70.18
70.47
69.92
12,000
Jan 14, 2026
70.62
70.78
70.00
70.40
69.85
5,600
Jan 13, 2026
70.38
70.38
69.30
69.80
69.25
12,100
Jan 12, 2026
70.46
70.95
70.23
70.56
70.01
10,800
Jan 9, 2026
69.87
70.47
69.87
70.31
69.76
13,300
Jan 8, 2026
68.83
69.17
68.72
69.01
68.47
10,800
Jan 7, 2026
68.86
68.92
68.67
68.71
68.17
10,200
Jan 6, 2026
68.97
69.17
68.45
68.61
68.07
18,600
Jan 5, 2026
68.57
69.11
67.97
68.81
68.27
8,400
Jan 2, 2026
67.61
67.78
67.17
67.43
66.90
9,300
Dec 31, 2025
67.27
67.40
66.72
67.18
66.65
8,100
Dec 30, 2025
67.59
67.77
67.37
67.44
66.91
22,700
Dec 29, 2025
67.22
67.76
67.22
67.58
67.05
7,100
Dec 26, 2025
67.49
67.49
66.76
67.14
66.61
2,700
Dec 24, 2025
67.54
67.76
67.29
67.62
67.09
2,900
Dec 23, 2025
67.64
67.96
67.23
67.52
66.99
5,000
Dec 22, 2025
67.13
67.53
66.95
67.07
66.54
6,200
Dec 19, 2025
67.37
67.62
67.17
67.45
66.92
6,400
Dec 18, 2025
67.21
67.33
66.69
66.85
66.33
7,500
Dec 17, 2025
66.81
67.10
66.72
66.72
66.20
3,900
Dec 16, 2025
67.69
67.81
67.32
67.61
67.08
10,000
Dec 15, 2025
69.01
69.01
68.09
68.60
68.06
9,500
Dec 12, 2025
1.336
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
67.92
67.99
67.65
67.79
67.26
6,000
Dec 11, 2025
68.79
69.38
68.79
69.18
67.31
5,000
Dec 10, 2025
68.30
69.36
68.14
69.06
67.19
8,400
Dec 9, 2025
68.10
68.61
67.95
68.02
66.18
15,700
Dec 8, 2025
67.89
68.38
67.54
67.91
66.08
7,900
Dec 5, 2025
68.79
68.79
67.36
67.59
65.76
6,600
Dec 4, 2025
68.02
68.10
67.41
67.69
65.86
11,800
Dec 3, 2025
67.19
67.79
67.19
67.57
65.75
7,200
Dec 2, 2025
67.31
67.60
66.81
67.24
65.42
10,200
Dec 1, 2025
68.24
68.28
67.61
67.71
65.88
8,500
Nov 28, 2025
68.51
68.65
67.84
68.26
66.42
3,700
Nov 26, 2025
67.93
68.58
67.92
68.44
66.59
16,000
Nov 25, 2025
66.87
67.56
66.87
67.53
65.71
5,000
Nov 24, 2025
66.52
67.00
66.39
66.98
65.17
4,600
Nov 21, 2025
66.47
67.04
66.20
66.77
64.97
6,800
Nov 20, 2025
66.18
66.48
65.34
65.56
63.79
6,100
Nov 19, 2025
65.91
66.14
65.74
66.14
64.35
2,400
Nov 18, 2025
65.89
66.28
65.54
66.07
64.29
7,200
Nov 17, 2025
67.40
67.76
66.94
66.98
65.17
10,000
Nov 14, 2025
68.14
68.64
67.76
68.27
66.43
18,900
Nov 13, 2025
68.17
68.64
67.36
67.44
65.62
5,500
Nov 12, 2025
67.65
68.13
67.47
67.84
66.01
5,700
Nov 11, 2025
67.33
67.64
66.99
67.59
65.76
34,900
Nov 10, 2025
67.39
67.76
67.04
67.72
65.89
4,300
Nov 7, 2025
66.58
67.38
66.47
67.24
65.42
11,000
Nov 6, 2025
66.79
67.22
66.45
67.01
65.20
4,200
Nov 5, 2025
66.52
66.78
66.08
66.60
64.80
14,900
Nov 4, 2025
66.21
66.85
66.10
66.31
64.52
9,600
Nov 3, 2025
66.23
66.65
66.17
66.32
64.53
5,100
Oct 31, 2025
66.68
66.85
66.14
66.38
64.59
10,500
