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 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%)
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%)
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.