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 (%)
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%)
Sep 03, 2013 18.44 18.45 18.19 18.19 455,135 +0.33(+1.88%)
Aug 30, 2013 17.80 17.90 17.78 17.85 46,315 +0.05(+0.27%)
Aug 29, 2013 17.78 17.91 17.78 17.81 43,358 +0.13(+0.75%)
Aug 28, 2013 17.59 17.73 17.59 17.67 36,030 +0.00(+0.02%)
Aug 27, 2013 17.75 17.80 17.52 17.67 33,309 -0.14(-0.79%)
Aug 26, 2013 18.04 18.12 17.77 17.81 1,136,849 -0.25(-1.39%)
Aug 23, 2013 17.96 18.06 17.90 18.06 39,853 +0.17(+0.94%)
Aug 22, 2013 17.74 18.15 17.71 17.89 43,978 +0.18(+1.02%)
Aug 21, 2013 17.76 17.83 17.61 17.71 25,138 -0.11(-0.63%)
Aug 20, 2013 17.79 17.98 17.79 17.83 50,156 -0.14(-0.78%)
Aug 19, 2013 18.00 18.06 17.96 17.96 30,177 -0.20(-1.11%)
Aug 16, 2013 18.14 18.22 18.13 18.17 28,130 +0.08(+0.42%)
Aug 15, 2013 18.03 18.10 17.94 18.09 31,450 -0.27(-1.48%)
Aug 14, 2013 18.24 18.37 18.15 18.36 17,328 +0.04(+0.23%)
Aug 13, 2013 18.26 18.34 18.20 18.32 22,956 +0.18(+0.99%)
Aug 12, 2013 18.14 18.14 18.14 18.14 15,084 +0.06(+0.32%)
Aug 09, 2013 18.12 18.12 18.02 18.08 14,588 -0.09(-0.48%)
Aug 08, 2013 18.03 18.17 17.93 18.17 11,082 +0.39(+2.17%)
Aug 07, 2013 17.66 17.83 17.66 17.78 3,220 -0.17(-0.93%)
Aug 06, 2013 17.88 18.03 17.88 17.95 5,446 -0.13(-0.70%)
Aug 05, 2013 18.10 18.24 18.01 18.08 218,013 -0.10(-0.58%)
Aug 02, 2013 18.15 18.24 18.02 18.18 18,527 +0.04(+0.23%)
Aug 01, 2013 18.10 18.16 18.10 18.14 2,176 +0.24(+1.33%)
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%)
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.