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 (%)
Feb 27, 2015 22.30 22.44 22.30 22.40 11,358 +0.04(+0.17%)
Feb 26, 2015 22.29 22.40 22.29 22.36 5,647 +0.10(+0.44%)
Feb 25, 2015 22.47 22.47 22.24 22.26 13,957 +0.13(+0.58%)
Feb 24, 2015 22.21 22.28 22.11 22.13 6,557 +0.13(+0.60%)
Feb 23, 2015 22.14 22.15 22.00 22.00 4,490 -0.24(-1.08%)
Feb 20, 2015 21.91 22.32 21.91 22.24 5,109 +0.36(+1.64%)
Feb 19, 2015 22.15 22.18 21.89 21.89 18,902 -0.10(-0.43%)
Feb 18, 2015 21.91 22.22 21.90 21.98 28,986 +0.10(+0.47%)
Feb 17, 2015 22.14 22.14 21.86 21.88 17,576 +0.01(+0.03%)
Feb 13, 2015 21.87 21.87 21.87 0 +0.01(+0.07%)
Feb 12, 2015 21.79 21.88 21.72 21.86 18,439 +0.14(+0.64%)
Feb 11, 2015 21.86 21.86 21.55 21.72 12,441 -0.04(-0.20%)
Feb 10, 2015 21.74 21.86 21.66 21.76 53,457 +0.06(+0.27%)
Feb 09, 2015 21.86 21.86 21.64 21.70 49,074 -0.06(-0.27%)
Feb 06, 2015 21.65 21.89 21.65 21.76 110,935 -0.18(-0.84%)
Feb 05, 2015 21.80 22.03 21.80 21.94 85,244 +0.13(+0.61%)
Feb 04, 2015 21.99 22.16 21.80 21.81 104,792 -0.20(-0.90%)
Feb 03, 2015 21.75 22.07 21.75 22.01 62,508 +0.09(+0.40%)
Feb 02, 2015 21.68 21.96 21.68 21.92 11,643 +0.25(+1.15%)
Jan 30, 2015 21.78 21.78 21.63 21.67 12,478 -0.18(-0.81%)
Jan 29, 2015 21.82 21.85 21.66 21.85 1,084 +0.14(+0.65%)
Jan 28, 2015 21.91 21.91 21.71 21.71 3,860 +0.01(+0.03%)
Jan 27, 2015 21.66 21.86 21.66 21.70 50,717 -0.04(-0.17%)
Jan 26, 2015 21.53 21.94 21.50 21.74 246,748 +0.13(+0.62%)
Jan 23, 2015 21.71 21.71 21.48 21.60 13,523 +0.16(+0.73%)
Jan 22, 2015 21.41 21.54 21.18 21.45 2,611 +0.00(+0.01%)
Jan 21, 2015 21.49 21.49 21.25 21.44 58,074 +0.18(+0.86%)
Jan 20, 2015 21.44 21.44 21.24 21.26 31,498 -0.04(-0.17%)
Jan 16, 2015 20.97 21.36 20.97 21.30 4,792 +0.08(+0.39%)
Jan 15, 2015 21.22 21.31 21.20 21.21 2,581 +0.17(+0.80%)
Jan 14, 2015 20.91 21.05 20.91 21.05 4,056 -0.13(-0.64%)
Jan 13, 2015 21.18 3,263 +0.12(+0.57%)
Jan 12, 2015 21.14 21.25 21.00 21.06 83,281 +0.13(+0.61%)
Jan 09, 2015 20.90 21.17 20.86 20.93 5,572 +0.13(+0.62%)
Jan 08, 2015 20.81 20.86 20.75 20.80 15,516 +0.21(+1.00%)
Jan 07, 2015 20.63 20.65 20.41 20.60 15,686 +0.34(+1.67%)
Jan 06, 2015 20.33 20.42 20.21 20.26 132,840 -0.12(-0.59%)
Jan 05, 2015 20.37 20.69 20.27 20.38 31,329 -0.06(-0.31%)
Jan 02, 2015 20.73 20.73 20.38 20.44 11,385 -0.05(-0.26%)
Dec 31, 2014 20.50 20.50 20.50 0 -0.01(-0.03%)
Dec 30, 2014 20.58 20.65 20.50 20.50 68,705 -0.18(-0.85%)
Dec 29, 2014 21.05 21.06 20.65 20.68 43,504 -0.03(-0.15%)
Dec 26, 2014 21.00 21.00 20.53 20.71 126,425 +0.22(+1.08%)
Dec 24, 2014 20.49 20.49 20.49 0 -0.00(-0.01%)
Dec 23, 2014 20.54 20.57 20.42 20.49 30,532 -0.16(-0.77%)
Dec 22, 2014 20.57 20.69 20.57 20.65 5,750 +0.10(+0.48%)
Dec 19, 2014 20.65 20.65 20.46 20.55 306,461 +0.17(+0.81%)
Dec 18, 2014 20.47 20.47 20.31 20.39 7,378 +0.01(+0.07%)
Dec 17, 2014 20.21 20.38 20.21 20.37 22,647 +0.05(+0.24%)
Dec 16, 2014 20.44 20.51 20.32 20.32 7,595 +0.10(+0.51%)
Dec 15, 2014 20.32 20.32 20.18 20.22 2,826 +0.06(+0.27%)
Dec 12, 2014 20.30 20.30 20.12 20.16 23,147 -0.05(-0.25%)
Dec 11, 2014 20.39 20.40 20.21 20.21 3,936 -0.05(-0.25%)
Dec 10, 2014 20.22 20.32 20.21 20.26 3,320 -0.14(-0.70%)
Dec 09, 2014 20.33 20.42 20.33 20.41 7,059 -0.07(-0.35%)
Dec 08, 2014 20.69 20.71 20.45 20.48 9,406 -0.25(-1.20%)
Dec 05, 2014 20.74 20.79 20.66 20.73 9,260 -0.06(-0.31%)
Dec 04, 2014 20.78 20.92 20.78 20.79 64,846 +0.09(+0.45%)
Dec 03, 2014 20.71 20.76 20.70 20.70 3,140 +0.06(+0.30%)
Dec 02, 2014 20.65 20.67 20.64 20.64 2,254 +0.05(+0.22%)
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.