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 (%)
Jul 31, 2015 22.19 22.27 22.10 22.15 16,770 +0.31(+1.41%)
Jul 30, 2015 21.90 21.93 21.72 21.84 18,950 -0.21(-0.97%)
Jul 29, 2015 22.05 22.09 22.04 22.05 998 +0.04(+0.20%)
Jul 28, 2015 21.93 22.01 21.74 22.01 10,633 +0.46(+2.11%)
Jul 27, 2015 21.63 21.77 21.55 21.55 84,639 -0.10(-0.48%)
Jul 24, 2015 21.68 21.91 21.60 21.66 40,196 -0.39(-1.77%)
Jul 23, 2015 22.06 22.08 21.92 22.05 36,364 -0.01(-0.03%)
Jul 22, 2015 22.08 22.08 21.94 22.05 7,951 -0.24(-1.09%)
Jul 21, 2015 22.16 22.31 22.16 22.30 824 +0.12(+0.56%)
Jul 20, 2015 21.94 22.24 21.94 22.17 9,855 +0.09(+0.40%)
Jul 17, 2015 22.07 22.16 22.07 22.08 3,595 -0.13(-0.60%)
Jul 16, 2015 22.02 22.26 22.02 22.22 3,822 +0.10(+0.43%)
Jul 15, 2015 22.30 22.32 22.05 22.12 16,153 -0.08(-0.36%)
Jul 14, 2015 22.09 22.20 22.07 22.20 2,568 +0.29(+1.31%)
Jul 13, 2015 22.06 22.22 21.90 21.91 24,560 -0.04(-0.17%)
Jul 10, 2015 22.18 22.18 21.74 21.95 6,917 +0.44(+2.05%)
Jul 09, 2015 21.56 21.90 21.48 21.51 19,938 +0.38(+1.81%)
Jul 08, 2015 21.36 21.36 21.12 21.13 189,163 -0.71(-3.23%)
Jul 07, 2015 21.88 21.88 21.58 21.83 37,652 -0.46(-2.04%)
Jul 06, 2015 22.20 22.29 22.02 22.29 28,855 -0.54(-2.37%)
Jul 02, 2015 22.83 22.83 22.83 0 +0.21(+0.93%)
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.