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 (%)
Mar 31, 2015 22.79 22.98 22.79 22.98 9,470 +0.04(+0.18%)
Mar 30, 2015 22.82 22.99 22.82 22.94 33,655 +0.12(+0.53%)
Mar 27, 2015 22.84 22.86 22.82 22.82 5,713 +0.17(+0.77%)
Mar 26, 2015 22.61 22.64 22.61 22.64 1,198 +0.05(+0.21%)
Mar 25, 2015 22.58 22.68 22.53 22.60 1,560 +0.01(+0.03%)
Mar 24, 2015 22.63 22.63 22.59 22.59 2,513 +0.26(+1.15%)
Mar 23, 2015 22.40 22.42 22.23 22.33 17,014 -0.15(-0.69%)
Mar 20, 2015 22.38 22.49 22.33 22.49 4,504 +0.26(+1.16%)
Mar 19, 2015 22.17 22.28 22.08 22.23 62,149 +0.03(+0.12%)
Mar 18, 2015 21.89 22.20 21.89 22.20 6,807 +0.37(+1.70%)
Mar 17, 2015 21.73 21.97 21.73 21.83 3,008 +0.09(+0.41%)
Mar 16, 2015 21.70 21.80 21.60 21.75 52,523 +0.29(+1.34%)
Mar 13, 2015 21.51 21.55 21.45 21.46 5,165 -0.18(-0.84%)
Mar 12, 2015 21.76 21.76 21.60 21.64 15,394 +0.15(+0.68%)
Mar 11, 2015 21.62 21.62 21.44 21.50 6,293 -0.11(-0.51%)
Mar 10, 2015 21.55 21.61 21.52 21.61 5,402 -0.34(-1.54%)
Mar 09, 2015 21.91 21.94 21.79 21.94 8,405 +0.06(+0.27%)
Mar 06, 2015 22.20 22.20 21.88 21.89 2,705 -0.29(-1.31%)
Mar 05, 2015 22.23 22.25 22.05 22.18 26,395 -0.05(-0.21%)
Mar 04, 2015 22.21 22.25 22.11 22.22 3,676 -0.08(-0.36%)
Mar 03, 2015 22.51 22.30 22.30 3,309 +0.14(+0.63%)
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.