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 (%)
Dec 30, 2011 15.92 15.92 15.92 15.92 795 -0.17(-1.08%)
Dec 29, 2011 16.09 16.09 16.09 16.09 88,198 +0.06(+0.35%)
Dec 27, 2011 16.04 16.04 16.04 16.04 0 -0.10(-0.65%)
Dec 22, 2011 16.14 16.14 16.14 16.14 0 +0.41(+2.62%)
Dec 21, 2011 15.73 15.73 15.73 15.73 1,146 +0.27(+1.73%)
Dec 19, 2011 15.46 15.46 15.46 15.46 0 -0.52(-3.25%)
Dec 16, 2011 16.02 16.02 15.98 15.98 1,647 -0.36(-2.22%)
Dec 13, 2011 16.35 16.35 16.35 16.35 0 -0.43(-2.54%)
Dec 08, 2011 16.77 16.77 16.77 16.77 0 -0.20(-1.15%)
Dec 02, 2011 16.97 16.97 16.97 0 -0.39(-2.25%)
Nov 30, 2011 17.36 17.36 17.36 0 +0.91(+5.52%)
Nov 29, 2011 16.53 16.65 16.45 16.45 4,593 +0.22(+1.36%)
Nov 28, 2011 16.37 16.37 16.23 16.23 1,217 +0.48(+3.03%)
Nov 23, 2011 15.75 15.75 15.75 0 -1.01(-6.00%)
Nov 17, 2011 16.76 16.76 16.76 0 +0.01(+0.04%)
Nov 16, 2011 16.76 16.89 16.75 16.75 829 -0.40(-2.36%)
Nov 15, 2011 17.16 17.16 17.16 17.16 725 +0.38(+2.29%)
Nov 14, 2011 16.77 16.77 16.77 16.77 143 +0.00(+0.00%)
Nov 10, 2011 16.77 16.77 16.77 0 -0.27(-1.56%)
Nov 09, 2011 17.10 17.10 17.04 17.04 429 -0.48(-2.75%)
Nov 08, 2011 17.52 17.52 17.52 17.52 150 +0.06(+0.32%)
Nov 04, 2011 17.46 17.46 17.46 0 -0.12(-0.67%)
Nov 03, 2011 17.58 17.58 17.58 17.58 207 +0.75(+4.48%)
Nov 01, 2011 16.83 16.83 16.83 0 -1.37(-7.52%)
Oct 27, 2011 18.20 18.20 18.20 0 +0.92(+5.33%)
Oct 24, 2011 17.27 17.27 17.27 0 +0.73(+4.43%)
Oct 21, 2011 16.75 16.75 16.54 16.54 1,196 -0.40(-2.39%)
Oct 19, 2011 16.95 16.95 16.95 16.95 0 +0.14(+0.83%)
Oct 12, 2011 16.81 16.81 16.81 0 +1.40(+9.09%)
Oct 07, 2011 15.41 15.41 15.41 0 +0.48(+3.25%)
Oct 06, 2011 14.92 14.92 14.92 14.92 286 +1.03(+7.44%)
Oct 04, 2011 13.89 13.89 13.89 13.89 0 +0.22(+1.63%)
Oct 03, 2011 13.67 14.45 13.67 13.67 3,438 -1.33(-8.85%)
Sep 30, 2011 15.29 15.45 14.99 14.99 2,765 -0.80(-5.06%)
Sep 29, 2011 15.67 15.79 15.67 15.79 429 -0.19(-1.20%)
Sep 27, 2011 15.98 15.98 15.98 0 +0.95(+6.31%)
Sep 26, 2011 15.01 15.03 15.01 15.03 2,296 -0.53(-3.38%)
Sep 23, 2011 15.40 15.56 15.36 15.56 2,786 +0.17(+1.11%)
Sep 22, 2011 15.70 15.70 15.14 15.39 10,925 -1.65(-9.71%)
Sep 20, 2011 17.04 17.04 17.04 0 -0.12(-0.69%)
Sep 19, 2011 17.00 17.16 17.00 17.16 429 -0.41(-2.34%)
Sep 16, 2011 17.71 17.71 17.57 17.57 1,289 +0.17(+0.96%)
Sep 15, 2011 17.41 17.41 17.40 17.41 1,323 +0.30(+1.73%)
Sep 14, 2011 17.03 17.11 17.03 17.11 429 -0.20(-1.15%)
Sep 12, 2011 17.31 17.31 17.31 17.31 0 -0.66(-3.65%)
Sep 09, 2011 17.96 17.96 17.96 17.96 1,719 -0.80(-4.24%)
Sep 07, 2011 18.76 18.76 18.76 18.76 0 +0.78(+4.35%)
Sep 06, 2011 17.88 17.98 17.85 17.98 6,204 -0.77(-4.13%)
Sep 02, 2011 18.75 18.75 18.75 18.75 584 -0.75(-3.83%)
Sep 01, 2011 19.14 19.50 19.14 19.50 2,106 +0.87(+4.70%)
Aug 30, 2011 18.63 18.63 18.63 0 -0.16(-0.87%)
Aug 29, 2011 18.79 18.79 18.79 18.79 573 +0.85(+4.75%)
Aug 26, 2011 17.63 17.94 17.63 17.94 1,332 +0.30(+1.70%)
Aug 25, 2011 17.73 17.73 17.64 17.64 372 -0.27(-1.52%)
Aug 24, 2011 17.91 17.91 17.91 17.91 230 +0.20(+1.16%)
Aug 23, 2011 17.70 17.70 17.70 17.70 286 +0.45(+2.62%)
Aug 22, 2011 17.24 17.25 17.24 17.25 1,977 -0.44(-2.49%)
Aug 19, 2011 17.69 17.69 17.69 17.69 716 -0.73(-3.98%)
Aug 18, 2011 18.43 18.43 18.43 18.43 1,432 -0.62(-3.25%)
Aug 17, 2011 19.37 19.37 19.04 19.04 2,081 +0.13(+0.69%)
Aug 16, 2011 18.84 18.91 18.84 18.91 995 +0.07(+0.36%)
Aug 15, 2011 18.84 19.02 18.84 18.84 7,765 +0.23(+1.23%)
Aug 11, 2011 18.62 18.62 18.62 0 +0.70(+3.90%)
Aug 10, 2011 18.03 18.03 17.92 17.92 286 +0.06(+0.31%)
Aug 09, 2011 18.40 18.15 17.86 17.86 286 +0.18(+1.00%)
Aug 08, 2011 18.40 18.45 17.68 17.68 8,705 -2.85(-13.88%)
Aug 05, 2011 19.67 20.53 18.98 20.53 7,946 +0.80(+4.07%)
Aug 04, 2011 20.07 20.07 19.73 19.73 2,793 -1.17(-5.59%)
Aug 03, 2011 20.90 20.90 20.90 20.90 143 -0.60(-2.78%)
Aug 02, 2011 21.50 21.50 21.50 21.50 143 -0.32(-1.47%)
Aug 01, 2011 21.82 21.82 21.82 21.82 544 +0.03(+0.13%)
Jul 29, 2011 21.79 21.79 21.79 21.79 1,146 -0.08(-0.38%)
Jul 28, 2011 21.98 21.98 21.81 21.87 2,299 +0.13(+0.58%)
Jul 27, 2011 21.90 21.90 21.75 21.75 7,937 -0.22(-0.98%)
Jul 26, 2011 21.91 21.96 21.91 21.96 3,295 +0.17(+0.77%)
Jul 25, 2011 21.82 21.83 21.76 21.80 4,083 -0.12(-0.54%)
Jul 22, 2011 21.91 21.91 21.91 21.91 472 +0.12(+0.54%)
Jul 21, 2011 21.73 21.80 21.73 21.80 5,301 +0.34(+1.60%)
Jul 20, 2011 21.49 21.52 21.45 21.45 2,682 +0.10(+0.45%)
Jul 19, 2011 21.43 21.43 21.36 21.36 1,074 +0.20(+0.92%)
Jul 18, 2011 21.23 21.23 21.16 21.16 300 -0.27(-1.24%)
Jul 13, 2011 21.43 21.43 21.43 0 +0.44(+2.10%)
Jul 12, 2011 21.04 21.04 20.99 20.99 644 -0.24(-1.12%)
Jul 11, 2011 21.22 21.22 21.22 21.22 716 -0.38(-1.78%)
Jul 08, 2011 21.62 21.62 21.61 21.61 1,146 -0.16(-0.74%)
Jul 07, 2011 21.78 21.78 21.77 21.77 1,338 +0.31(+1.46%)
Jul 05, 2011 21.45 21.45 21.45 0 -0.09(-0.40%)
Jul 01, 2011 21.54 21.54 21.54 21.54 716 +0.58(+2.78%)
Jun 29, 2011 20.96 20.96 20.96 0 +0.40(+1.97%)
Jun 28, 2011 20.39 20.55 20.39 20.55 859 +0.19(+0.93%)
Jun 27, 2011 20.37 20.37 20.37 20.37 716 +0.29(+1.43%)
Jun 23, 2011 20.08 20.08 20.08 0 -0.38(-1.84%)
Jun 22, 2011 20.46 20.46 20.46 20.46 788 +0.00(+0.00%)
Jun 21, 2011 20.32 20.46 20.32 20.46 1,332 +0.00(+0.00%)
Jun 15, 2011 20.46 20.46 20.46 0 -0.26(-1.25%)
Jun 09, 2011 20.71 20.71 20.71 0 -0.03(-0.17%)
Jun 08, 2011 20.84 20.84 20.75 20.75 2,137 -0.29(-1.36%)
Jun 06, 2011 21.04 21.04 21.04 0 -0.15(-0.69%)
Jun 03, 2011 21.25 21.25 21.18 21.18 859 +0.38(+1.85%)
May 20, 2011 20.80 20.80 20.80 0 -0.03(-0.16%)
May 19, 2011 20.79 20.88 20.79 20.83 23,526 -0.13(-0.60%)
May 18, 2011 20.96 20.96 20.96 20.96 3,868 +0.37(+1.80%)
May 16, 2011 20.59 20.59 20.59 0 +0.08(+0.37%)
May 13, 2011 20.83 20.83 20.51 20.51 859 -0.29(-1.41%)
May 12, 2011 20.81 20.81 20.81 20.81 164 -0.29(-1.39%)
May 09, 2011 21.10 21.10 21.10 0 +0.44(+2.13%)
May 05, 2011 20.66 20.66 20.66 0 -0.26(-1.23%)
May 04, 2011 21.20 21.20 20.92 20.92 759 -0.37(-1.74%)
May 03, 2011 21.29 21.29 21.29 21.29 429 -0.22(-1.04%)
Apr 29, 2011 21.51 21.51 21.51 21.51 0 -0.01(-0.03%)
Apr 28, 2011 21.52 21.52 21.52 21.52 143 -0.20(-0.93%)
Apr 26, 2011 21.72 21.72 21.72 21.72 0 +0.04(+0.19%)
Apr 25, 2011 21.68 21.68 21.64 21.68 1,865 +0.20(+0.91%)
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.