Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.49 19.69 19.49 19.65 4,110 -0.04(-0.21%)
Jan 30, 2013 19.62 19.70 19.62 19.70 6,095 -0.08(-0.42%)
Jan 29, 2013 19.62 19.78 19.62 19.78 855 +0.12(+0.64%)
Jan 28, 2013 19.75 19.75 19.65 19.65 3,335 -0.12(-0.60%)
Jan 25, 2013 19.62 19.77 19.62 19.77 852 -0.07(-0.35%)
Jan 24, 2013 19.86 19.90 19.73 19.84 1,875 +0.10(+0.53%)
Jan 23, 2013 19.72 19.74 19.64 19.74 12,892 -0.17(-0.88%)
Jan 22, 2013 19.92 19.98 19.91 19.91 1,150 -0.02(-0.10%)
Jan 18, 2013 19.90 19.93 19.78 19.93 11,416 -0.08(-0.42%)
Jan 17, 2013 19.85 20.02 19.85 20.02 3,016 +0.18(+0.92%)
Jan 16, 2013 19.78 19.84 19.78 19.84 1,806 +0.15(+0.75%)
Jan 15, 2013 19.75 19.78 19.63 19.69 1,983 -0.08(-0.41%)
Jan 14, 2013 19.78 19.78 19.77 19.77 656 +0.16(+0.80%)
Jan 12, 2013 19.74 19.74 19.61 19.61 4,809 +0.00(+0.00%)
Jan 11, 2013 19.74 19.74 19.61 19.61 4,809 -0.14(-0.71%)
Jan 10, 2013 19.79 19.88 19.70 19.75 10,479 +0.01(+0.07%)
Jan 09, 2013 19.77 19.78 19.72 19.74 2,652 +0.13(+0.64%)
Jan 08, 2013 19.61 19.61 19.61 19.61 3,258 -0.08(-0.42%)
Jan 07, 2013 19.70 19.70 19.63 19.69 3,857 -0.01(-0.04%)
Jan 04, 2013 19.61 19.70 19.50 19.70 3,061 +0.13(+0.64%)
Jan 03, 2013 19.69 19.69 19.58 19.58 2,975 -0.03(-0.14%)
Jan 02, 2013 19.69 19.69 19.50 19.60 2,430 +0.10(+0.54%)
Dec 31, 2012 19.21 19.50 19.21 19.50 1,295 +0.40(+2.12%)
Dec 28, 2012 19.08 19.16 19.08 19.10 2,730 -0.13(-0.65%)
Dec 27, 2012 19.00 19.22 19.00 19.22 1,388 -0.01(-0.04%)
Dec 26, 2012 19.26 19.26 19.20 19.23 1,146 +0.10(+0.51%)
Dec 24, 2012 19.13 19.13 19.13 19.13 429 -0.06(-0.33%)
Dec 21, 2012 18.98 19.19 18.98 19.19 2,729 -0.17(-0.87%)
Dec 20, 2012 19.36 19.36 19.36 19.36 1,106 +0.08(+0.40%)
Dec 19, 2012 19.26 19.28 19.22 19.28 1,865 +0.03(+0.14%)
Dec 18, 2012 19.14 19.26 19.10 19.26 1,215 +0.26(+1.36%)
Dec 17, 2012 19.16 19.16 19.00 19.00 624 -0.12(-0.62%)
Dec 14, 2012 19.23 19.23 19.12 19.12 1,167 +0.13(+0.70%)
Dec 13, 2012 19.08 19.08 18.98 18.98 2,334 +0.00(+0.00%)
Dec 12, 2012 19.06 19.17 18.98 18.98 27,828 -0.18(-0.95%)
Dec 11, 2012 19.05 19.23 19.04 19.17 3,402 +0.03(+0.18%)
Dec 10, 2012 19.03 19.17 19.03 19.13 3,997 +0.00(+0.00%)
Dec 07, 2012 19.09 19.17 19.05 19.13 2,527 +0.03(+0.18%)
Dec 06, 2012 18.98 19.10 18.89 19.10 2,569 +0.00(+0.00%)
Dec 05, 2012 19.13 19.14 19.10 19.10 1,384 +0.24(+1.26%)
Dec 04, 2012 18.94 18.94 18.77 18.86 12,713 -0.05(-0.26%)
Nov 30, 2012 18.91 18.91 18.91 18.91 153 +0.17(+0.93%)
Nov 29, 2012 18.73 18.73 18.73 18.73 157 +0.18(+0.98%)
Nov 28, 2012 18.55 18.55 18.55 18.55 293 -0.17(-0.90%)
Nov 27, 2012 18.68 18.72 18.68 18.72 1,687 +0.08(+0.41%)
Nov 26, 2012 18.63 18.64 18.63 18.64 302 +0.50(+2.73%)
Nov 15, 2012 18.15 18.15 18.15 0 +0.01(+0.04%)
Nov 14, 2012 18.20 18.20 18.14 18.14 573 -0.23(-1.25%)
Nov 13, 2012 18.31 18.37 18.31 18.37 10,522 -0.13(-0.68%)
Nov 12, 2012 18.43 18.51 18.43 18.50 137,220 +0.11(+0.61%)
Nov 04, 2012 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Nov 02, 2012 18.38 18.38 18.38 18.38 581 -0.21(-1.13%)
Nov 01, 2012 18.59 18.59 18.59 18.59 716 +0.45(+2.50%)
Oct 31, 2012 18.21 18.21 18.12 18.14 959 -0.35(-1.89%)
Oct 25, 2012 18.49 18.49 18.49 0 +0.27(+1.49%)
Oct 24, 2012 18.22 18.22 18.22 18.22 286 -0.14(-0.76%)
Oct 22, 2012 18.36 18.36 18.36 0 +0.29(+1.61%)
Oct 19, 2012 18.06 18.06 18.06 18.06 664 -0.24(-1.29%)
Oct 18, 2012 18.30 18.30 18.30 18.30 217 +0.00(+0.00%)
Oct 17, 2012 18.30 18.30 18.30 18.30 143 +0.24(+1.31%)
Oct 09, 2012 18.06 18.06 18.06 0 -0.28(-1.52%)
Oct 06, 2012 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 05, 2012 18.36 18.36 18.34 18.34 641 +0.32(+1.78%)
Sep 28, 2012 18.02 18.02 18.02 0 +0.22(+1.21%)
Sep 26, 2012 17.80 17.80 17.80 0 -0.24(-1.32%)
Sep 13, 2012 18.04 18.04 18.04 0 +0.44(+2.51%)
Sep 12, 2012 17.60 17.60 17.60 17.60 325 +0.18(+1.03%)
Sep 07, 2012 17.42 17.42 17.42 0 +0.22(+1.26%)
Sep 06, 2012 17.20 17.20 17.20 17.20 263 +0.02(+0.13%)
Sep 04, 2012 17.18 17.18 17.18 0 +0.05(+0.28%)
Aug 30, 2012 17.13 17.13 17.13 17.13 0 -0.25(-1.44%)
Aug 28, 2012 17.39 17.39 17.39 0 +0.07(+0.41%)
Aug 23, 2012 17.31 17.31 17.31 0 +0.28(+1.63%)
Aug 15, 2012 17.04 17.04 17.04 0 +0.20(+1.20%)
Aug 11, 2012 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 10, 2012 16.83 16.83 16.83 16.83 859 +0.01(+0.08%)
Aug 03, 2012 16.82 16.82 16.82 0 +0.27(+1.64%)
Aug 02, 2012 16.55 16.55 16.55 16.55 143 -0.16(-0.96%)
Aug 01, 2012 16.64 16.71 16.64 16.71 2,722 +0.05(+0.31%)
Jul 27, 2012 16.66 16.66 16.66 0 +0.44(+2.70%)
Jul 26, 2012 16.22 16.22 16.22 16.22 325 +0.24(+1.48%)
Jul 24, 2012 15.98 15.98 15.98 0 -0.09(-0.56%)
Jul 23, 2012 15.97 16.07 15.97 16.07 555 -0.24(-1.46%)
Jul 20, 2012 16.31 16.31 16.31 16.31 286 -0.02(-0.13%)
Jul 18, 2012 16.33 16.33 16.33 0 +0.21(+1.30%)
Jul 16, 2012 16.12 16.12 16.12 0 -0.04(-0.26%)
Jul 10, 2012 16.16 16.16 16.16 0 -0.18(-1.11%)
Jul 09, 2012 16.28 16.35 16.28 16.35 1,432 -0.01(-0.04%)
Jun 29, 2012 16.35 16.35 16.35 0 +0.60(+3.83%)
Jun 27, 2012 15.75 15.75 15.75 0 +0.07(+0.42%)
Jun 26, 2012 15.61 15.69 15.61 15.68 2,435 +0.14(+0.90%)
Jun 25, 2012 15.60 15.60 15.54 15.54 616 -1.05(-6.31%)
Jun 19, 2012 16.59 16.59 16.59 0 +0.47(+2.95%)
Jun 15, 2012 16.12 16.12 16.12 0 +0.08(+0.52%)
Jun 13, 2012 16.03 16.03 16.03 0 +0.80(+5.22%)
Jun 02, 2012 15.24 15.24 15.24 0 +0.00(+0.00%)
Jun 01, 2012 15.24 15.49 15.24 15.24 4,334 -0.25(-1.62%)
May 31, 2012 15.76 15.76 15.49 15.49 1,289 -0.01(-0.05%)
May 24, 2012 15.49 15.49 15.49 0 -0.31(-1.99%)
May 22, 2012 15.81 15.81 15.81 0 +0.02(+0.13%)
May 21, 2012 15.79 15.79 15.79 15.79 1,262 -0.06(-0.35%)
May 17, 2012 15.84 15.84 15.84 0 -0.63(-3.81%)
May 15, 2012 16.47 16.47 16.47 0 +0.02(+0.13%)
May 14, 2012 16.56 16.56 16.45 16.45 286 -0.30(-1.79%)
May 11, 2012 16.75 16.75 16.75 16.75 1,217 +0.00(+0.00%)
May 09, 2012 16.75 16.75 16.75 0 -0.53(-3.05%)
May 07, 2012 17.28 17.28 17.28 17.28 0 -0.40(-2.27%)
Apr 30, 2012 17.68 17.68 17.68 0 -0.15(-0.86%)
Apr 27, 2012 17.78 17.86 17.74 17.83 10,029 +0.01(+0.04%)
Apr 26, 2012 17.66 17.88 17.66 17.83 13,977 +0.15(+0.83%)
Apr 24, 2012 17.68 17.68 17.68 0 -0.27(-1.48%)
Apr 20, 2012 17.94 17.94 17.94 0 +0.03(+0.16%)
Apr 13, 2012 17.92 17.92 17.92 0 +0.24(+1.38%)
Apr 11, 2012 17.67 17.67 17.67 0 +0.24(+1.40%)
Apr 10, 2012 17.51 17.51 17.43 17.43 573 -0.53(-2.95%)
Apr 09, 2012 17.96 17.96 17.96 17.96 491 +0.05(+0.27%)
Apr 04, 2012 17.91 17.91 17.91 0 +0.10(+0.55%)
Mar 29, 2012 17.81 17.81 17.81 0 -0.15(-0.82%)
Mar 28, 2012 18.01 18.07 17.93 17.96 4,441 -0.07(-0.39%)
Mar 27, 2012 18.08 18.12 18.02 18.03 7,850 -0.04(-0.23%)
Mar 26, 2012 18.03 18.17 18.03 18.07 3,030 +0.18(+1.02%)
Mar 22, 2012 17.89 17.89 17.89 0 -0.09(-0.51%)
Mar 20, 2012 17.98 17.98 17.98 0 -0.34(-1.83%)
Mar 19, 2012 18.27 18.40 18.27 18.31 9,872 +0.01(+0.04%)
Mar 15, 2012 18.31 18.31 18.31 0 +0.11(+0.59%)
Mar 14, 2012 18.20 18.20 18.20 18.20 214 +0.12(+0.68%)
Mar 12, 2012 18.08 18.08 18.08 0 -0.10(-0.54%)
Mar 05, 2012 18.17 18.17 18.17 0 -0.08(-0.46%)
Mar 01, 2012 18.26 18.26 18.26 0 +0.03(+0.17%)
Feb 29, 2012 18.33 18.36 18.23 18.23 10,458 +0.20(+1.11%)
Feb 28, 2012 18.03 18.03 18.03 18.03 429 -0.02(-0.12%)
Feb 24, 2012 18.05 18.05 18.05 0 +0.11(+0.62%)
Feb 23, 2012 17.94 17.94 17.94 17.94 1,378 -0.00(-0.01%)
Feb 22, 2012 18.06 18.06 17.94 17.94 4,865 -0.18(-0.99%)
Feb 17, 2012 18.12 18.12 18.12 0 -0.01(-0.08%)
Feb 16, 2012 17.88 18.13 17.88 18.13 716 +0.38(+2.16%)
Feb 14, 2012 17.75 17.75 17.75 0 +0.01(+0.06%)
Feb 13, 2012 17.74 17.74 17.74 17.74 573 +0.16(+0.89%)
Feb 10, 2012 17.57 17.59 17.55 17.58 5,501 -0.13(-0.71%)
Feb 09, 2012 17.90 17.90 17.71 17.71 533 -0.01(-0.04%)
Feb 08, 2012 17.76 17.78 17.71 17.71 84,143 +0.13(+0.71%)
Feb 07, 2012 17.59 17.59 17.59 17.59 184 -0.08(-0.47%)
Feb 06, 2012 17.72 17.72 17.67 17.67 2,980 -0.07(-0.39%)
Feb 03, 2012 17.77 17.77 17.74 17.74 608 +0.18(+1.03%)
Feb 02, 2012 17.56 17.56 17.56 17.56 409 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.