First Trust Japan AlphaDEX Historical Data - FJP

기업명	Etf 심볼	시장	주식 타입
First Trust Japan AlphaDEX Fund	FJP	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.42	-0.78%	53.36	05:30:00

개장가	저가	고가	종가	전일 종가
53.48	53.171	53.7499	53.36	53.78

FJP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.95	54.04	52.02	53.15	8,464	0.41	0.77%
1개월	55.17	55.17	51.0612	53.19	12,992	-1.81	-3.28%
3개월	51.865	55.44	51.0612	53.60	14,572	1.50	2.88%
6개월	49.03	55.44	47.45	51.87	16,506	4.33	8.83%
1년	46.02	55.44	44.6501	50.02	21,185	7.34	15.95%
3년	53.23	56.5524	36.75	46.98	13,279	0.13	0.24%
5년	49.50	56.5524	34.25	47.09	13,250	3.86	7.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	53.78	0.33	0.61%	53.78	54.04	53.45	11,913
04 5월(5) 2024	53.455	0.45	0.84%	53.61	53.67	53.09	9,474
03 5월(5) 2024	53.01	0.99	1.90%	53.04	53.30	52.48	10,221
02 5월(5) 2024	52.02	-0.58	-1.09%	52.28	52.43	52.02	5,069
01 5월(5) 2024	52.595	0.09	0.18%	52.95	52.985	52.595	5,641
30 4월(4) 2024	52.50	0.28	0.54%	52.54	52.79	52.0501	9,259
27 4월(4) 2024	52.22	0.82	1.60%	52.08	52.24	51.7984	6,520
26 4월(4) 2024	51.40	-1.27	-2.41%	51.38	51.7643	51.0612	36,885
25 4월(4) 2024	52.67	0.15	0.29%	52.90	52.9936	52.2745	5,353
24 4월(4) 2024	52.52	-0.32	-0.61%	52.54	52.8999	52.3724	6,499
23 4월(4) 2024	52.84	0.57	1.09%	52.58	52.94	52.2282	4,126
20 4월(4) 2024	52.27	-0.08	-0.15%	52.22	52.4299	52.14	4,919
19 4월(4) 2024	52.35	-0.06	-0.12%	52.54	52.7775	52.2227	6,031
18 4월(4) 2024	52.4127	-0.41	-0.77%	52.50	52.68	52.04	15,756
17 4월(4) 2024	52.82	-1.45	-2.67%	53.10	53.11	52.7201	26,955
16 4월(4) 2024	54.27	0.30	0.55%	54.76	54.76	54.01	11,137
13 4월(4) 2024	53.975	-0.69	-1.26%	54.49	54.69	53.975	5,916
12 4월(4) 2024	54.665	0.28	0.52%	54.78	55.07	54.135	8,878
11 4월(4) 2024	54.38	-0.70	-1.27%	54.47	54.55	53.97	57,449
10 4월(4) 2024	55.08	0.34	0.62%	55.17	55.17	54.6384	12,192
09 4월(4) 2024	54.74	0.08	0.15%	54.94	55.15	54.74	106,972