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, 2013 17.72 17.95 17.72 17.90 3,571 -0.05(-0.27%)
Jul 30, 2013 17.85 18.13 17.84 17.95 8,040 -0.10(-0.54%)
Jul 29, 2013 18.05 18.21 17.98 18.05 361,054 -0.08(-0.43%)
Jul 26, 2013 18.00 18.13 17.92 18.13 2,680 +0.05(+0.28%)
Jul 25, 2013 18.14 18.14 17.93 18.08 4,315 +0.15(+0.83%)
Jul 24, 2013 18.12 18.13 17.92 17.93 6,588 -0.12(-0.66%)
Jul 23, 2013 17.93 18.05 17.89 18.05 1,256 +0.12(+0.66%)
Jul 22, 2013 17.68 17.94 17.66 17.93 696,528 +0.41(+2.37%)
Jul 19, 2013 17.51 17.51 17.51 17.51 250 -0.09(-0.53%)
Jul 18, 2013 17.62 17.69 17.61 17.61 2,394 -0.15(-0.83%)
Jul 17, 2013 17.73 17.79 17.73 17.76 3,669 +0.04(+0.24%)
Jul 16, 2013 17.71 17.71 17.64 17.71 27,971 +0.03(+0.20%)
Jul 15, 2013 17.68 17.71 17.68 17.68 1,895 +0.15(+0.88%)
Jul 12, 2013 17.52 17.52 17.52 17.52 210 -0.13(-0.75%)
Jul 11, 2013 17.66 17.66 17.66 17.66 1,719 +0.54(+3.12%)
Jul 10, 2013 17.27 17.27 17.03 17.12 1,588 +0.03(+0.18%)
Jul 09, 2013 16.98 17.25 16.95 17.09 8,227 +0.14(+0.81%)
Jul 08, 2013 16.99 16.99 16.92 16.95 3,167 +0.08(+0.49%)
Jul 03, 2013 16.87 16.87 16.87 16.87 0 -0.09(-0.56%)
Jul 02, 2013 16.97 16.97 16.97 16.97 325 -0.06(-0.37%)
Jul 01, 2013 17.10 17.10 17.03 17.03 716 -0.02(-0.12%)
Jun 28, 2013 17.03 17.05 16.96 17.05 716 +0.30(+1.79%)
Jun 26, 2013 16.75 16.75 16.75 16.75 573 +0.28(+1.69%)
Jun 25, 2013 16.35 16.47 16.35 16.47 429 +0.11(+0.69%)
Jun 24, 2013 16.26 16.36 16.08 16.36 11,319 -0.15(-0.93%)
Jun 21, 2013 16.30 16.94 16.30 16.51 11,840 +0.01(+0.08%)
Jun 20, 2013 16.90 17.00 16.38 16.50 37,976 -1.21(-6.86%)
Jun 19, 2013 17.71 17.74 17.71 17.71 41,408 -0.05(-0.28%)
Jun 18, 2013 17.78 17.81 17.70 17.76 10,602 +0.11(+0.63%)
Jun 17, 2013 17.80 17.81 17.62 17.65 68,528 +0.08(+0.44%)
Jun 14, 2013 17.55 17.69 17.47 17.57 45,563 -0.10(-0.55%)
Jun 13, 2013 17.32 17.69 17.30 17.67 59,748 +0.25(+1.44%)
Jun 12, 2013 17.59 17.59 17.30 17.42 136,559 -0.02(-0.12%)
Jun 11, 2013 17.37 17.55 17.34 17.44 96,353 -0.21(-1.19%)
Jun 10, 2013 17.87 17.87 17.60 17.65 1,077,651 -0.37(-2.05%)
Jun 07, 2013 17.93 18.02 17.93 18.02 3,412 -0.15(-0.85%)
Jun 06, 2013 18.01 18.17 17.92 18.17 13,557 +0.06(+0.35%)
Jun 05, 2013 18.10 18.11 18.10 18.11 3,592 -0.45(-2.44%)
Jun 04, 2013 18.62 18.66 18.40 18.56 12,383 -0.15(-0.79%)
Jun 03, 2013 18.56 18.71 18.47 18.71 63,340 +0.25(+1.36%)
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%)
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.