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 (%)
Apr 30, 2014 20.60 20.63 20.49 20.56 13,666 -0.07(-0.34%)
Apr 29, 2014 20.94 20.94 20.62 20.63 27,089 +0.04(+0.21%)
Apr 28, 2014 20.43 20.73 20.43 20.59 2,054,345 +0.16(+0.79%)
Apr 25, 2014 20.63 20.63 20.35 20.43 18,732 -0.28(-1.33%)
Apr 24, 2014 20.85 20.85 20.63 20.70 13,208 -0.09(-0.44%)
Apr 23, 2014 20.72 20.80 20.65 20.80 12,003 -0.04(-0.20%)
Apr 22, 2014 21.07 21.07 20.79 20.84 13,455 +0.08(+0.40%)
Apr 21, 2014 20.54 20.80 20.54 20.75 18,746 -0.03(-0.14%)
Apr 17, 2014 20.78 20.78 20.78 0 +0.04(+0.21%)
Apr 16, 2014 20.80 20.80 20.62 20.74 65,212 +0.16(+0.77%)
Apr 15, 2014 21.15 21.15 20.43 20.58 23,573 -0.06(-0.28%)
Apr 14, 2014 20.79 20.79 20.63 20.64 24,302 -0.06(-0.29%)
Apr 11, 2014 20.77 20.77 20.65 20.70 40,277 -0.04(-0.21%)
Apr 10, 2014 21.06 21.06 20.74 20.74 14,711 -0.15(-0.71%)
Apr 09, 2014 20.89 20.92 20.68 20.89 170,510 +0.34(+1.66%)
Apr 08, 2014 20.33 20.60 20.33 20.55 18,388 +0.23(+1.12%)
Apr 07, 2014 20.42 20.42 20.26 20.32 307,452 -0.07(-0.35%)
Apr 04, 2014 20.55 20.67 20.38 20.39 54,288 +0.07(+0.35%)
Apr 03, 2014 20.36 20.38 20.30 20.32 13,048 -0.18(-0.87%)
Apr 02, 2014 20.45 20.50 20.45 20.50 13,392 -0.01(-0.03%)
Apr 01, 2014 20.55 20.55 20.43 20.51 5,609 +0.21(+1.05%)
Mar 31, 2014 20.27 20.29 20.24 20.29 17,043 +0.28(+1.42%)
Mar 28, 2014 20.08 20.13 20.01 20.01 8,832 +0.17(+0.86%)
Mar 27, 2014 19.99 19.99 19.80 19.84 21,145 +0.07(+0.36%)
Mar 26, 2014 19.70 19.88 19.70 19.77 8,810 -0.08(-0.39%)
Mar 25, 2014 19.77 19.87 19.77 19.85 29,822 +0.25(+1.28%)
Mar 24, 2014 19.68 19.70 19.52 19.59 278,775 -0.13(-0.68%)
Mar 21, 2014 19.82 19.82 19.68 19.73 12,195 +0.15(+0.76%)
Mar 20, 2014 19.33 19.58 19.33 19.58 7,306 -0.06(-0.29%)
Mar 19, 2014 20.06 20.06 19.64 19.64 16,702 -0.29(-1.45%)
Mar 18, 2014 20.04 20.04 19.91 19.93 10,708 +0.11(+0.53%)
Mar 17, 2014 19.93 19.93 19.81 19.82 14,084 +0.30(+1.56%)
Mar 14, 2014 19.70 19.70 19.43 19.52 48,186 -0.19(-0.97%)
Mar 13, 2014 19.81 19.81 19.56 19.71 11,527 -0.10(-0.50%)
Mar 12, 2014 19.95 19.95 19.78 19.81 25,738 -0.28(-1.37%)
Mar 11, 2014 20.26 20.26 20.07 20.08 10,773 -0.09(-0.45%)
Mar 10, 2014 20.22 20.24 20.08 20.17 278,824 -0.13(-0.63%)
Mar 07, 2014 20.31 20.31 20.14 20.30 19,165 -0.23(-1.13%)
Mar 06, 2014 20.64 20.64 20.50 20.53 15,711 +0.31(+1.52%)
Mar 05, 2014 20.20 20.24 20.06 20.23 17,010 -0.05(-0.23%)
Mar 04, 2014 20.24 20.27 20.06 20.27 4,686 +0.20(+0.97%)
Mar 03, 2014 20.06 20.14 19.80 20.08 1,893,458 +0.13(+0.65%)
Feb 28, 2014 20.65 20.65 19.92 19.95 12,802 -0.16(-0.77%)
Feb 27, 2014 20.10 20.10 20.07 20.10 784 +0.22(+1.10%)
Feb 26, 2014 19.85 19.99 19.81 19.88 30,563 +0.04(+0.21%)
Feb 25, 2014 19.88 19.88 19.83 19.84 5,646 -0.07(-0.35%)
Feb 24, 2014 19.86 19.93 19.86 19.91 4,142 +0.11(+0.54%)
Feb 21, 2014 19.83 19.83 19.75 19.81 1,142 +0.06(+0.32%)
Feb 20, 2014 19.59 19.74 19.59 19.74 3,699 +0.01(+0.07%)
Feb 19, 2014 19.74 19.76 19.71 19.73 85,739 -0.06(-0.32%)
Feb 18, 2014 19.63 19.79 19.49 19.79 238,788 +0.13(+0.68%)
Feb 14, 2014 19.66 19.66 19.66 0 +0.36(+1.87%)
Feb 13, 2014 19.30 19.30 19.30 19.30 960 +0.04(+0.18%)
Feb 12, 2014 19.34 19.37 19.20 19.26 32,625 +0.14(+0.74%)
Feb 11, 2014 18.94 19.19 18.94 19.12 29,494 +0.42(+2.26%)
Feb 10, 2014 18.72 18.74 18.68 18.70 4,073 -0.10(-0.53%)
Feb 07, 2014 18.62 18.80 18.62 18.80 3,380 +0.20(+1.07%)
Feb 06, 2014 18.45 18.60 18.45 18.60 5,240 +0.34(+1.86%)
Feb 05, 2014 18.15 18.27 18.14 18.26 3,364 -0.13(-0.71%)
Feb 04, 2014 18.34 18.43 18.27 18.39 45,208 +0.42(+2.34%)
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.