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 (%)
May 31, 2013 18.56 18.62 18.44 18.46 95,274 -0.36(-1.93%)
May 30, 2013 18.77 18.84 18.73 18.82 72,495 +0.04(+0.22%)
May 29, 2013 18.78 18.82 18.65 18.78 20,453 -0.13(-0.70%)
May 28, 2013 18.89 18.96 18.82 18.91 9,301 +0.09(+0.48%)
May 24, 2013 18.72 18.82 18.59 18.82 32,956 -0.25(-1.32%)
May 23, 2013 18.86 19.07 18.80 19.07 7,517 -0.25(-1.30%)
May 22, 2013 19.42 19.46 19.14 19.33 30,037 -0.01(-0.04%)
May 21, 2013 19.37 19.45 19.33 19.33 1,071 -0.21(-1.07%)
May 20, 2013 19.35 19.54 19.35 19.54 2,504 +0.29(+1.52%)
May 17, 2013 19.27 19.37 19.22 19.25 51,061 -0.11(-0.58%)
May 16, 2013 19.42 19.44 19.33 19.36 37,629 -0.04(-0.22%)
May 15, 2013 19.23 19.40 19.23 19.40 30,808 -0.06(-0.29%)
May 13, 2013 19.40 19.47 19.36 19.46 2,783 -0.09(-0.46%)
May 10, 2013 19.42 19.55 19.42 19.55 970 -0.18(-0.92%)
May 09, 2013 19.72 19.84 19.72 19.73 3,092 -0.08(-0.39%)
May 08, 2013 19.92 19.93 19.75 19.81 27,057 -0.01(-0.07%)
May 07, 2013 19.61 19.82 19.61 19.82 1,544 +0.09(+0.46%)
May 06, 2013 19.58 19.73 19.58 19.73 41,461 -0.08(-0.39%)
May 03, 2013 19.83 19.84 19.69 19.81 2,612 +0.27(+1.36%)
May 02, 2013 19.44 19.54 19.35 19.54 1,984 +0.03(+0.14%)
May 01, 2013 19.43 19.55 19.43 19.51 6,116 -0.10(-0.50%)
Apr 30, 2013 19.58 19.63 19.58 19.61 1,743 +0.03(+0.18%)
Apr 29, 2013 19.54 19.66 19.54 19.58 3,987 +0.23(+1.19%)
Apr 26, 2013 19.26 19.35 19.35 19.35 1,564 -0.16(-0.80%)
Apr 25, 2013 19.48 19.51 19.48 19.50 1,895 +0.23(+1.21%)
Apr 24, 2013 19.37 19.40 19.27 19.27 1,414 +0.08(+0.44%)
Apr 23, 2013 19.11 19.26 19.03 19.19 2,440 +0.19(+0.99%)
Apr 22, 2013 18.84 19.00 18.81 19.00 2,203 +0.20(+1.04%)
Apr 19, 2013 18.65 18.80 18.64 18.80 3,301 +0.16(+0.86%)
Apr 18, 2013 18.59 18.64 18.50 18.64 3,564 -0.13(-0.67%)
Apr 17, 2013 18.85 18.85 18.77 18.77 3,176 -0.19(-0.99%)
Apr 16, 2013 18.91 18.96 18.77 18.96 4,322 +0.40(+2.18%)
Apr 15, 2013 18.56 18.63 18.55 18.55 1,514 -0.31(-1.63%)
Apr 12, 2013 18.78 18.86 18.78 18.86 2,596 -0.30(-1.57%)
Apr 11, 2013 19.13 19.16 19.13 19.16 876 +0.02(+0.11%)
Apr 10, 2013 19.14 19.14 19.14 19.14 1,037 +0.11(+0.59%)
Apr 09, 2013 18.85 19.03 18.81 19.03 5,033 +0.37(+1.98%)
Apr 08, 2013 18.66 18.77 18.66 18.66 1,004 -0.08(-0.45%)
Apr 05, 2013 18.74 18.80 18.64 18.74 102,491 -0.40(-2.11%)
Apr 04, 2013 19.14 19.14 19.14 19.14 202 -0.08(-0.40%)
Apr 03, 2013 19.29 19.29 19.04 19.22 2,331 -0.13(-0.69%)
Apr 02, 2013 19.26 19.35 19.26 19.35 2,209 -0.02(-0.11%)
Apr 01, 2013 19.45 19.49 19.21 19.37 3,496 -0.10(-0.50%)
Mar 28, 2013 19.47 19.47 19.47 19.47 2,046 +0.02(+0.11%)
Mar 27, 2013 19.35 19.45 19.23 19.45 4,994 +0.03(+0.18%)
Mar 26, 2013 19.26 19.42 19.26 19.42 4,655 +0.47(+2.51%)
Mar 25, 2013 19.12 19.12 18.94 18.94 2,801 -0.17(-0.88%)
Mar 22, 2013 19.11 19.11 19.11 19.11 1,785 +0.08(+0.44%)
Mar 21, 2013 19.06 19.06 18.97 19.03 6,994 -0.14(-0.73%)
Mar 20, 2013 19.30 19.33 19.12 19.17 5,320 +0.04(+0.22%)
Mar 19, 2013 19.34 19.34 19.12 19.12 1,553 -0.20(-1.05%)
Mar 18, 2013 19.31 19.41 19.29 19.33 2,405 -0.11(-0.57%)
Mar 15, 2013 19.40 19.44 19.31 19.44 4,317 -0.21(-1.07%)
Mar 14, 2013 19.62 19.65 19.58 19.65 2,109 +0.02(+0.11%)
Mar 13, 2013 19.64 19.64 19.55 19.63 17,501 -0.01(-0.05%)
Mar 12, 2013 19.73 19.73 19.63 19.63 3,268 -0.27(-1.36%)
Mar 11, 2013 19.89 19.90 19.80 19.90 6,298 -0.01(-0.04%)
Mar 08, 2013 19.88 19.97 19.79 19.91 3,447 +0.01(+0.04%)
Mar 07, 2013 19.85 19.94 19.85 19.90 5,150 +0.08(+0.42%)
Mar 06, 2013 19.78 19.82 19.78 19.82 1,064 -0.06(-0.28%)
Mar 05, 2013 19.85 19.92 19.74 19.88 6,142 +0.20(+0.99%)
Mar 04, 2013 19.49 19.68 19.48 19.68 2,518 -0.20(-1.02%)
Mar 01, 2013 19.65 19.90 19.65 19.88 6,698 +0.06(+0.28%)
Feb 28, 2013 20.09 20.09 19.83 19.83 2,119 -0.05(-0.25%)
Feb 27, 2013 19.88 19.88 19.88 19.88 2,306 +0.40(+2.04%)
Feb 26, 2013 19.42 19.48 19.42 19.48 8,667 -0.21(-1.06%)
Feb 22, 2013 19.54 19.72 19.54 19.69 2,523 +0.07(+0.36%)
Feb 21, 2013 19.75 19.75 19.37 19.62 4,726 -0.13(-0.67%)
Feb 20, 2013 19.75 19.84 19.75 19.75 4,427 -0.15(-0.77%)
Feb 19, 2013 19.90 19.90 19.90 19.90 757 +0.08(+0.42%)
Feb 15, 2013 19.81 19.89 19.78 19.82 3,498 -0.04(-0.21%)
Feb 14, 2013 19.98 19.98 19.77 19.86 2,889 +0.09(+0.46%)
Feb 13, 2013 19.81 19.85 19.68 19.77 15,196 +0.13(+0.64%)
Feb 12, 2013 19.66 19.67 19.58 19.65 1,818 -0.01(-0.04%)
Feb 11, 2013 19.60 19.65 19.49 19.65 1,599 +0.03(+0.14%)
Feb 08, 2013 19.41 19.64 19.41 19.63 2,530 +0.20(+1.01%)
Feb 07, 2013 19.57 19.57 19.43 19.43 1,760 -0.12(-0.61%)
Feb 06, 2013 19.51 19.55 19.51 19.55 5,330 +0.15(+0.79%)
Feb 04, 2013 19.40 19.50 19.40 19.40 3,447 -0.40(-2.01%)
Feb 01, 2013 19.67 19.79 19.67 19.79 573 +0.14(+0.71%)
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%)
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.