First Trust Historical Price Analysis Overview

FJP -- USA Etf  

USD 55.22  0.37  0.67%

Use First Trust Japan AlphaDEX ETF Historical Price Analysis concurrently with your other holdings, portfolios, and investing ideas to enhance returns of your portfolios and to back test it against optimization strategy that fits your risk preferences.  
 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceJune 22, 201856.17
Lowest PricJuly 5, 201854.119
The price series of First Trust for the period between Sun, Jun 17, 2018 and Tue, Jul 17, 2018 has a statistical range of 4.31 with a coefficient of variation of 2.12. Under current investment horizon, the daily prices are spread out with arithmetic mean of 55.58. The median price for the last 30 days is 55.36
OpenHighLowCloseVolume
07/17/2018 55.27  55.46  54.89  55.22  955.00 
07/16/2018 54.80  55.07  54.80  54.85  86,531 
07/13/2018 54.77  55.00  54.77  54.94  6,675 
07/12/2018 54.46  54.47  54.13  54.28  86,809 
07/11/2018 54.71  54.88  54.32  54.50  17,710 
07/10/2018 55.21  55.40  55.20  55.36  13,982 
07/09/2018 55.25  55.44  55.21  55.35  49,247 
07/06/2018 54.34  54.73  54.34  54.48  44,348 
07/05/2018 54.04  54.20  53.86  54.12  12,230 
07/03/2018 54.80  54.80  54.26  54.33  8,025 
07/02/2018 54.25  54.56  54.12  54.34  20,795 
06/29/2018 55.49  55.65  55.31  55.31  11,420 
06/28/2018 55.51  55.61  55.33  55.58  27,735 
06/27/2018 55.75  55.94  55.34  55.35  23,016 
06/26/2018 55.85  55.96  55.59  55.70  92,179 
06/25/2018 55.83  55.83  55.20  55.38  55,157 
06/22/2018 56.43  56.55  56.10  56.17  113,525