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 31, 2012 27.52 27.94 27.52 27.94 904 +0.58(+2.12%)
Dec 28, 2012 27.34 27.45 27.34 27.36 1,906 -0.18(-0.65%)
Dec 27, 2012 27.23 27.54 27.23 27.54 969 -0.01(-0.04%)
Dec 26, 2012 27.60 27.60 27.51 27.55 800 +0.14(+0.51%)
Dec 24, 2012 27.41 27.41 27.41 27.41 300 -0.09(-0.33%)
Dec 21, 2012 27.19 27.50 27.19 27.50 1,905 -0.24(-0.87%)
Dec 20, 2012 27.74 27.74 27.74 27.74 772 +0.11(+0.40%)
Dec 19, 2012 27.60 27.63 27.54 27.63 1,302 +0.04(+0.14%)
Dec 18, 2012 27.42 27.59 27.36 27.59 848 +0.37(+1.36%)
Dec 17, 2012 27.45 27.45 27.22 27.22 436 -0.17(-0.62%)
Dec 14, 2012 27.55 27.55 27.39 27.39 815 +0.19(+0.70%)
Dec 13, 2012 27.34 27.34 27.20 27.20 1,629 +0.00(+0.00%)
Dec 12, 2012 27.31 27.46 27.20 27.20 19,422 -0.26(-0.95%)
Dec 11, 2012 27.29 27.56 27.28 27.46 2,375 +0.05(+0.18%)
Dec 10, 2012 27.26 27.46 27.26 27.41 2,790 +0.00(+0.00%)
Dec 07, 2012 27.35 27.47 27.29 27.41 1,764 +0.05(+0.18%)
Dec 06, 2012 27.20 27.36 27.07 27.36 1,793 +0.00(+0.00%)
Dec 05, 2012 27.41 27.43 27.36 27.36 966 +0.34(+1.26%)
Dec 04, 2012 27.14 27.14 26.90 27.02 8,873 -0.07(-0.26%)
Nov 30, 2012 27.09 27.09 27.09 27.09 107 +0.25(+0.93%)
Nov 29, 2012 26.84 26.84 26.84 26.84 110 +0.26(+0.98%)
Nov 28, 2012 26.58 26.58 26.58 26.58 205 -0.24(-0.89%)
Nov 27, 2012 26.76 26.82 26.76 26.82 1,178 +0.11(+0.41%)
Nov 26, 2012 26.70 26.71 26.70 26.71 211 +0.71(+2.73%)
Nov 15, 2012 26.00 26.00 26.00 0 +0.01(+0.04%)
Nov 14, 2012 26.08 26.08 25.99 25.99 400 -0.33(-1.25%)
Nov 13, 2012 26.23 26.32 26.23 26.32 7,344 -0.18(-0.68%)
Nov 12, 2012 26.40 26.52 26.40 26.50 95,770 +0.16(+0.61%)
Nov 04, 2012 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Nov 02, 2012 26.34 26.34 26.34 26.34 406 -0.30(-1.13%)
Nov 01, 2012 26.64 26.64 26.64 26.64 500 +0.65(+2.50%)
Oct 31, 2012 26.09 26.09 25.96 25.99 670 -0.50(-1.89%)
Oct 25, 2012 26.49 26.49 26.49 0 +0.39(+1.49%)
Oct 24, 2012 26.10 26.10 26.10 26.10 200 -0.20(-0.76%)
Oct 22, 2012 26.30 26.30 26.30 0 +0.42(+1.61%)
Oct 19, 2012 25.88 25.88 25.88 25.88 464 -0.34(-1.29%)
Oct 18, 2012 26.22 26.22 26.22 26.22 152 +0.00(+0.00%)
Oct 17, 2012 26.22 26.22 26.22 26.22 100 +0.34(+1.31%)
Oct 09, 2012 25.88 25.88 25.88 0 -0.40(-1.52%)
Oct 06, 2012 26.28 26.28 26.28 0 +0.00(+0.00%)
Oct 05, 2012 26.31 26.31 26.28 26.28 448 +0.46(+1.78%)
Sep 28, 2012 25.82 25.82 25.82 0 +0.31(+1.22%)
Sep 26, 2012 25.51 25.51 25.51 0 -0.34(-1.32%)
Sep 13, 2012 25.85 25.85 25.85 0 +0.63(+2.51%)
Sep 12, 2012 25.22 25.22 25.22 25.22 227 +0.26(+1.03%)
Sep 07, 2012 24.96 24.96 24.96 0 +0.31(+1.26%)
Sep 06, 2012 24.65 24.65 24.65 24.65 184 +0.03(+0.13%)
Sep 04, 2012 24.62 24.62 24.62 0 +0.07(+0.28%)
Aug 30, 2012 24.55 24.55 24.55 24.55 0 -0.36(-1.45%)
Aug 28, 2012 24.91 24.91 24.91 0 +0.10(+0.41%)
Aug 23, 2012 24.81 24.81 24.81 0 +0.40(+1.63%)
Aug 15, 2012 24.41 24.41 24.41 0 +0.29(+1.20%)
Aug 11, 2012 24.12 24.12 24.12 0 +0.00(+0.00%)
Aug 10, 2012 24.12 24.12 24.12 24.12 600 +0.02(+0.08%)
Aug 03, 2012 24.10 24.10 24.10 0 +0.39(+1.64%)
Aug 02, 2012 23.71 23.71 23.71 23.71 100 -0.23(-0.96%)
Aug 01, 2012 23.84 23.94 23.84 23.94 1,900 +0.07(+0.31%)
Jul 27, 2012 23.87 23.87 23.87 0 +0.63(+2.70%)
Jul 26, 2012 23.24 23.24 23.24 23.24 227 +0.34(+1.48%)
Jul 24, 2012 22.90 22.90 22.90 0 -0.13(-0.56%)
Jul 23, 2012 22.88 23.03 22.88 23.03 388 -0.34(-1.46%)
Jul 20, 2012 23.37 23.37 23.37 23.37 200 -0.03(-0.13%)
Jul 18, 2012 23.40 23.40 23.40 0 +0.30(+1.30%)
Jul 16, 2012 23.10 23.10 23.10 0 -0.06(-0.26%)
Jul 10, 2012 23.16 23.16 23.16 0 -0.26(-1.11%)
Jul 09, 2012 23.32 23.42 23.32 23.42 1,000 -0.01(-0.04%)
Jun 29, 2012 23.43 23.43 23.43 0 +0.86(+3.83%)
Jun 27, 2012 22.57 22.57 22.57 0 +0.10(+0.42%)
Jun 26, 2012 22.36 22.48 22.36 22.47 1,700 +0.20(+0.90%)
Jun 25, 2012 22.35 22.35 22.27 22.27 430 -1.50(-6.31%)
Jun 19, 2012 23.77 23.77 23.77 0 +0.68(+2.94%)
Jun 15, 2012 23.09 23.09 23.09 0 +0.12(+0.52%)
Jun 13, 2012 22.97 22.97 22.97 0 +1.14(+5.22%)
Jun 02, 2012 21.83 21.83 21.83 0 +0.00(+0.00%)
Jun 01, 2012 21.83 22.19 21.83 21.83 3,025 -0.36(-1.62%)
May 31, 2012 22.58 22.58 22.19 22.19 900 -0.01(-0.05%)
May 24, 2012 22.20 22.20 22.20 0 -0.45(-1.99%)
May 22, 2012 22.65 22.65 22.65 0 +0.03(+0.13%)
May 21, 2012 22.62 22.62 22.62 22.62 881 -0.08(-0.35%)
May 17, 2012 22.70 22.70 22.70 0 -0.90(-3.81%)
May 15, 2012 23.60 23.60 23.60 0 +0.03(+0.13%)
May 14, 2012 23.73 23.73 23.57 23.57 200 -0.43(-1.79%)
May 11, 2012 24.00 24.00 24.00 24.00 850 +0.00(+0.00%)
May 09, 2012 24.00 24.00 24.00 0 -0.76(-3.05%)
May 07, 2012 24.76 24.76 24.76 24.76 0 -0.57(-2.27%)
Apr 30, 2012 25.33 25.33 25.33 0 -0.22(-0.86%)
Apr 27, 2012 25.47 25.59 25.42 25.55 7,000 +0.01(+0.04%)
Apr 26, 2012 25.31 25.62 25.31 25.54 9,755 +0.21(+0.83%)
Apr 24, 2012 25.33 25.33 25.33 0 -0.38(-1.48%)
Apr 20, 2012 25.71 25.71 25.71 0 +0.04(+0.16%)
Apr 13, 2012 25.67 25.67 25.67 0 +0.35(+1.38%)
Apr 11, 2012 25.32 25.32 25.32 0 +0.35(+1.40%)
Apr 10, 2012 25.09 25.09 24.97 24.97 400 -0.76(-2.95%)
Apr 09, 2012 25.73 25.73 25.73 25.73 343 +0.07(+0.27%)
Apr 04, 2012 25.66 25.66 25.66 0 +0.14(+0.55%)
Mar 29, 2012 25.52 25.52 25.52 0 -0.21(-0.82%)
Mar 28, 2012 25.81 25.89 25.69 25.73 3,100 -0.10(-0.39%)
Mar 27, 2012 25.90 25.96 25.82 25.83 5,479 -0.06(-0.23%)
Mar 26, 2012 25.84 26.04 25.84 25.89 2,115 +0.26(+1.01%)
Mar 22, 2012 25.63 25.63 25.63 0 -0.13(-0.51%)
Mar 20, 2012 25.76 25.76 25.76 0 -0.48(-1.83%)
Mar 19, 2012 26.17 26.36 26.17 26.24 6,890 +0.01(+0.04%)
Mar 15, 2012 26.23 26.23 26.23 0 +0.15(+0.59%)
Mar 14, 2012 26.08 26.08 26.08 26.08 150 +0.18(+0.68%)
Mar 12, 2012 25.90 25.90 25.90 0 -0.14(-0.54%)
Mar 05, 2012 26.04 26.04 26.04 0 -0.12(-0.46%)
Mar 01, 2012 26.16 26.16 26.16 0 +0.04(+0.17%)
Feb 29, 2012 26.26 26.30 26.12 26.12 7,299 +0.29(+1.11%)
Feb 28, 2012 25.83 25.83 25.83 25.83 300 -0.03(-0.12%)
Feb 24, 2012 25.86 25.86 25.86 0 +0.16(+0.62%)
Feb 23, 2012 25.70 25.70 25.70 25.70 962 -0.00(-0.01%)
Feb 22, 2012 25.88 25.88 25.70 25.70 3,396 -0.26(-0.99%)
Feb 17, 2012 25.96 25.96 25.96 0 -0.02(-0.08%)
Feb 16, 2012 25.62 25.98 25.62 25.98 500 +0.55(+2.16%)
Feb 14, 2012 25.43 25.43 25.43 0 +0.02(+0.06%)
Feb 13, 2012 25.41 25.41 25.41 25.41 400 +0.22(+0.89%)
Feb 10, 2012 25.18 25.21 25.14 25.19 3,840 -0.18(-0.71%)
Feb 09, 2012 25.65 25.65 25.37 25.37 372 -0.01(-0.04%)
Feb 08, 2012 25.44 25.47 25.38 25.38 58,726 +0.18(+0.71%)
Feb 07, 2012 25.20 25.20 25.20 25.20 129 -0.12(-0.47%)
Feb 06, 2012 25.39 25.39 25.32 25.32 2,080 -0.10(-0.39%)
Feb 03, 2012 25.46 25.46 25.42 25.42 425 +0.26(+1.03%)
Feb 02, 2012 25.16 25.16 25.16 25.16 286 +0.04(+0.16%)
Feb 01, 2012 25.33 25.33 25.12 25.12 2,300 +0.33(+1.33%)
Jan 31, 2012 25.06 25.06 24.79 24.79 800 -0.58(-2.29%)
Jan 30, 2012 24.78 25.37 24.78 25.37 10,000 +0.74(+3.00%)
Jan 25, 2012 24.63 24.63 24.63 24.63 0 -0.22(-0.89%)
Jan 24, 2012 24.84 24.85 24.83 24.85 2,538 +0.26(+1.07%)
Jan 20, 2012 24.59 24.59 24.59 0 +0.51(+2.12%)
Jan 18, 2012 24.08 24.08 24.08 0 +0.65(+2.76%)
Jan 13, 2012 23.43 23.43 23.43 0 +0.07(+0.30%)
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.