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 (%)
Aug 29, 2014 22.94 22.94 22.94 0 -0.06(-0.27%)
Aug 28, 2014 23.04 23.07 22.95 23.00 19,570 -0.16(-0.71%)
Aug 27, 2014 23.17 23.22 23.15 23.17 22,519 -0.08(-0.34%)
Aug 26, 2014 23.24 23.26 23.09 23.24 33,805 +0.04(+0.15%)
Aug 25, 2014 23.26 23.26 23.10 23.21 29,000 +0.31(+1.34%)
Aug 22, 2014 22.95 22.90 22.90 22,993 -0.04(-0.19%)
Aug 21, 2014 22.94 22.94 22.83 22.95 16,755 -0.02(-0.09%)
Aug 20, 2014 22.97 23.09 22.92 22.97 19,464 +0.05(+0.22%)
Aug 19, 2014 22.87 22.94 22.86 22.92 24,081 +0.25(+1.10%)
Aug 18, 2014 22.53 22.75 22.53 22.67 66,953 +0.16(+0.73%)
Aug 15, 2014 22.77 22.77 22.50 22.50 32,084 -0.11(-0.47%)
Aug 14, 2014 22.71 22.71 22.53 22.61 20,722 +0.13(+0.57%)
Aug 13, 2014 22.45 22.53 22.45 22.48 19,091 +0.24(+1.10%)
Aug 12, 2014 22.25 22.25 22.15 22.24 21,723 +0.03(+0.12%)
Aug 11, 2014 22.23 22.24 22.13 22.21 25,480 +0.07(+0.32%)
Aug 08, 2014 21.96 22.14 21.93 22.14 33,504 +0.18(+0.82%)
Aug 07, 2014 22.14 22.14 21.86 21.96 29,114 -0.11(-0.48%)
Aug 06, 2014 22.40 22.40 22.03 22.07 26,454 +0.13(+0.58%)
Aug 05, 2014 22.15 22.15 21.92 21.94 42,637 -0.36(-1.63%)
Aug 04, 2014 22.21 22.30 22.09 22.30 84,159 +0.16(+0.71%)
Aug 01, 2014 22.30 22.30 22.15 22.15 33,450 +0.07(+0.31%)
Jul 31, 2014 22.18 22.18 22.08 22.08 17,293 -0.16(-0.71%)
Jul 30, 2014 22.33 22.33 22.12 22.24 27,251 +0.02(+0.10%)
Jul 29, 2014 22.29 22.29 22.15 22.21 34,768 +0.07(+0.34%)
Jul 28, 2014 22.10 22.19 22.04 22.14 18,327 +0.16(+0.71%)
Jul 25, 2014 22.03 22.03 21.93 21.98 18,063 +0.06(+0.29%)
Jul 24, 2014 21.94 21.96 21.91 21.92 19,491 -0.06(-0.26%)
Jul 23, 2014 21.97 22.01 21.92 21.98 17,359 -0.01(-0.06%)
Jul 22, 2014 22.00 22.02 21.94 21.99 33,634 +0.15(+0.68%)
Jul 21, 2014 21.78 21.84 21.76 21.84 8,877 +0.00(+0.00%)
Jul 18, 2014 21.71 21.85 21.71 21.84 29,646 +0.28(+1.32%)
Jul 17, 2014 21.67 21.73 21.53 21.56 17,044 -0.23(-1.03%)
Jul 16, 2014 21.74 21.84 21.74 21.78 15,683 +0.05(+0.25%)
Jul 15, 2014 21.81 21.81 21.63 21.73 14,533 -0.04(-0.20%)
Jul 14, 2014 21.79 21.83 21.76 21.77 11,686 +0.05(+0.23%)
Jul 11, 2014 21.67 21.76 21.67 21.72 18,727 +0.03(+0.13%)
Jul 10, 2014 21.60 21.73 21.48 21.69 13,602 -0.06(-0.26%)
Jul 09, 2014 21.77 21.81 21.69 21.75 18,111 +0.00(+0.00%)
Jul 08, 2014 21.86 21.86 21.73 21.75 55,798 -0.11(-0.52%)
Jul 07, 2014 21.84 21.86 21.76 21.86 23,441 -0.02(-0.10%)
Jul 03, 2014 21.88 21.88 21.88 0 +0.13(+0.62%)
Jul 02, 2014 21.78 21.80 21.75 21.75 11,672 +0.06(+0.27%)
Jul 01, 2014 21.68 21.69 21.62 21.69 19,584 +0.18(+0.82%)
Jun 30, 2014 21.51 21.52 21.46 21.51 13,893 -0.01(-0.03%)
Jun 27, 2014 21.54 21.56 21.50 21.52 24,160 -0.01(-0.07%)
Jun 26, 2014 21.49 21.53 21.48 21.53 14,475 +0.22(+1.04%)
Jun 25, 2014 21.29 21.39 21.25 21.31 12,822 -0.04(-0.20%)
Jun 24, 2014 21.36 21.46 21.34 21.36 11,575 -0.01(-0.04%)
Jun 23, 2014 21.29 21.36 21.29 21.36 18,612 -0.00(-0.00%)
Jun 20, 2014 21.48 21.48 21.33 21.36 15,896 -0.14(-0.66%)
Jun 19, 2014 21.55 21.55 21.48 21.51 11,717 +0.15(+0.68%)
Jun 18, 2014 21.31 21.36 21.19 21.36 9,049 +0.05(+0.22%)
Jun 17, 2014 21.34 21.34 21.28 21.31 21,333 -0.10(-0.49%)
Jun 16, 2014 21.41 21.42 21.38 21.42 18,801 -0.02(-0.11%)
Jun 13, 2014 21.35 21.44 21.35 21.44 11,695 +0.05(+0.23%)
Jun 12, 2014 21.49 21.49 21.34 21.39 20,591 -0.08(-0.36%)
Jun 11, 2014 21.48 21.48 21.46 21.47 10,036 -0.09(-0.40%)
Jun 10, 2014 21.58 21.58 21.49 21.56 17,202 +0.07(+0.31%)
Jun 06, 2014 21.47 21.53 21.43 21.49 28,080 +0.12(+0.55%)
Jun 05, 2014 21.31 21.42 21.31 21.37 36,527 +0.18(+0.84%)
Jun 04, 2014 21.19 21.26 21.17 21.19 14,301 -0.08(-0.37%)
Jun 03, 2014 21.31 21.34 21.24 21.27 177,254 -0.02(-0.10%)
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.