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 (%)
Nov 29, 2013 19.89 19.89 19.81 19.87 28,127 +0.09(+0.46%)
Nov 27, 2013 19.79 19.80 19.61 19.78 26,193 +0.04(+0.18%)
Nov 26, 2013 19.40 19.75 19.40 19.75 37,206 +0.11(+0.57%)
Nov 25, 2013 19.74 19.74 19.61 19.64 18,741 -0.12(-0.60%)
Nov 22, 2013 19.55 19.78 19.55 19.76 32,207 +0.14(+0.71%)
Nov 21, 2013 19.69 19.69 19.57 19.62 24,364 -0.15(-0.77%)
Nov 20, 2013 19.94 19.94 19.69 19.77 28,903 -0.18(-0.92%)
Nov 19, 2013 20.06 20.06 19.86 19.95 22,356 -0.15(-0.73%)
Nov 18, 2013 19.98 20.15 19.97 20.10 20,011 +0.12(+0.60%)
Nov 15, 2013 19.93 20.03 19.92 19.98 40,145 +0.32(+1.61%)
Nov 14, 2013 19.44 19.66 19.44 19.66 15,631 +0.13(+0.68%)
Nov 12, 2013 19.56 19.56 19.53 19.53 22,081 -0.03(-0.13%)
Nov 11, 2013 19.64 19.64 19.56 19.56 34,332 -0.21(-1.04%)
Nov 08, 2013 19.73 19.76 19.63 19.76 28,009 +0.05(+0.25%)
Nov 07, 2013 20.02 20.02 19.69 19.71 18,097 -0.22(-1.13%)
Nov 06, 2013 20.02 20.02 19.92 19.94 15,592 +0.06(+0.32%)
Nov 05, 2013 19.90 19.90 19.76 19.87 16,259 -0.09(-0.46%)
Nov 04, 2013 19.91 19.97 19.85 19.97 24,561 -0.03(-0.14%)
Nov 01, 2013 19.91 19.99 19.86 19.99 53,095 +0.01(+0.04%)
Oct 31, 2013 19.95 19.99 19.95 19.99 25,949 -0.05(-0.25%)
Oct 30, 2013 20.14 20.14 19.98 20.04 28,988 -0.01(-0.07%)
Oct 29, 2013 20.06 20.06 20.03 20.05 4,869 +0.00(+0.00%)
Oct 28, 2013 20.14 20.14 20.04 20.05 75,662 -0.04(-0.21%)
Oct 25, 2013 20.05 20.09 20.03 20.09 25,219 -0.03(-0.14%)
Oct 24, 2013 20.11 20.16 20.11 20.12 20,987 -0.03(-0.14%)
Oct 23, 2013 20.12 20.16 20.09 20.15 29,731 -0.32(-1.58%)
Oct 22, 2013 20.45 20.52 20.45 20.47 30,335 +0.04(+0.17%)
Oct 21, 2013 20.67 20.67 20.33 20.44 50,885 +0.04(+0.21%)
Oct 18, 2013 20.42 20.43 20.39 20.39 26,281 +0.14(+0.69%)
Oct 17, 2013 20.13 20.27 20.13 20.25 25,979 +0.17(+0.83%)
Oct 16, 2013 20.09 20.11 20.09 20.09 21,813 +0.11(+0.55%)
Oct 15, 2013 20.01 20.01 19.96 19.98 12,974 +0.02(+0.09%)
Oct 14, 2013 19.81 20.03 19.81 19.96 62,936 -0.01(-0.03%)
Oct 11, 2013 19.89 19.96 19.89 19.96 22,269 +0.24(+1.24%)
Oct 10, 2013 19.69 19.72 19.69 19.72 23,996 +0.31(+1.60%)
Oct 09, 2013 19.37 19.47 19.29 19.41 18,516 +0.08(+0.39%)
Oct 08, 2013 19.40 19.48 19.33 19.33 27,243 -0.19(-0.95%)
Oct 07, 2013 19.68 19.68 19.40 19.52 27,539 -0.15(-0.79%)
Oct 04, 2013 19.76 19.76 19.67 19.67 23,448 +0.06(+0.30%)
Oct 03, 2013 19.65 19.66 19.59 19.62 13,635 -0.04(-0.18%)
Oct 02, 2013 19.56 19.65 19.56 19.65 17,767 -0.02(-0.10%)
Oct 01, 2013 19.60 19.67 19.60 19.67 3,663 +0.02(+0.12%)
Sep 27, 2013 19.57 19.65 19.57 19.65 4,748 -0.03(-0.14%)
Sep 26, 2013 19.68 19.68 19.62 19.67 3,502 +0.10(+0.53%)
Sep 25, 2013 19.58 19.60 19.57 19.57 3,195 -0.03(-0.17%)
Sep 24, 2013 19.69 19.70 19.59 19.60 3,259 -0.13(-0.68%)
Sep 23, 2013 19.74 19.75 19.68 19.74 2,929 +0.12(+0.60%)
Sep 20, 2013 19.79 19.80 19.62 19.62 6,585 -0.42(-2.10%)
Sep 19, 2013 20.04 20.04 19.93 20.04 1,818 +0.21(+1.08%)
Sep 18, 2013 19.40 19.83 19.38 19.83 7,394 +0.45(+2.34%)
Sep 17, 2013 19.38 19.42 19.35 19.37 12,360 +0.08(+0.39%)
Sep 16, 2013 19.07 19.38 19.07 19.30 11,097 +0.23(+1.21%)
Sep 13, 2013 18.98 19.22 18.98 19.07 205,960 +0.01(+0.04%)
Sep 12, 2013 19.17 19.19 19.01 19.06 5,213 -0.18(-0.95%)
Sep 11, 2013 19.13 19.24 19.12 19.24 4,437 +0.06(+0.30%)
Sep 10, 2013 19.12 19.26 19.12 19.19 83,474 +0.12(+0.62%)
Sep 09, 2013 18.71 19.07 18.71 19.07 662,315 +0.35(+1.89%)
Sep 06, 2013 18.41 18.71 18.41 18.71 1,521 +0.10(+0.51%)
Sep 05, 2013 18.59 18.63 18.54 18.62 4,158 +0.09(+0.50%)
Sep 04, 2013 18.42 18.53 18.42 18.53 2,066 +0.34(+1.86%)
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.