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, 2015 24.16 24.24 24.09 24.21 20,230 -0.15(-0.63%)
Apr 29, 2015 24.38 24.42 24.21 24.36 13,687 -0.29(-1.17%)
Apr 28, 2015 24.45 24.66 24.45 24.65 16,605 +0.19(+0.78%)
Apr 27, 2015 24.48 24.61 24.41 24.46 218,231 +0.15(+0.63%)
Apr 24, 2015 24.30 24.30 24.24 24.30 6,664 +0.25(+1.04%)
Apr 23, 2015 23.94 24.14 23.94 24.05 5,263 +0.17(+0.71%)
Apr 22, 2015 23.83 23.94 23.77 23.88 26,390 +0.04(+0.18%)
Apr 21, 2015 23.87 23.87 23.77 23.84 11,428 +0.01(+0.06%)
Apr 20, 2015 23.84 23.85 23.69 23.83 7,207 +0.21(+0.87%)
Apr 17, 2015 23.81 23.86 23.55 23.62 31,162 -0.38(-1.59%)
Apr 16, 2015 23.89 24.05 23.83 24.00 14,697 +0.17(+0.71%)
Apr 15, 2015 23.60 23.85 23.60 23.83 10,601 +0.14(+0.59%)
Apr 14, 2015 23.64 23.69 23.61 23.69 4,646 +0.18(+0.78%)
Apr 13, 2015 23.64 23.77 23.43 23.51 15,982 -0.22(-0.94%)
Apr 10, 2015 23.75 23.80 23.70 23.73 10,291 +0.15(+0.63%)
Apr 09, 2015 23.46 23.63 23.46 23.58 8,119 +0.08(+0.36%)
Apr 08, 2015 23.61 23.61 23.39 23.50 4,900 +0.25(+1.06%)
Apr 07, 2015 23.94 23.94 23.18 23.25 15,779 -0.14(-0.60%)
Apr 06, 2015 23.35 23.49 23.22 23.39 54,293 +0.27(+1.18%)
Apr 02, 2015 23.12 23.12 23.12 0 +0.10(+0.45%)
Apr 01, 2015 22.94 23.02 22.89 23.02 27,937 +0.04(+0.17%)
Mar 31, 2015 22.79 22.98 22.79 22.98 9,470 +0.04(+0.18%)
Mar 30, 2015 22.82 22.99 22.82 22.94 33,655 +0.12(+0.53%)
Mar 27, 2015 22.84 22.86 22.82 22.82 5,713 +0.17(+0.77%)
Mar 26, 2015 22.61 22.64 22.61 22.64 1,198 +0.05(+0.21%)
Mar 25, 2015 22.58 22.68 22.53 22.60 1,560 +0.01(+0.03%)
Mar 24, 2015 22.63 22.63 22.59 22.59 2,513 +0.26(+1.15%)
Mar 23, 2015 22.40 22.42 22.23 22.33 17,014 -0.15(-0.69%)
Mar 20, 2015 22.38 22.49 22.33 22.49 4,504 +0.26(+1.16%)
Mar 19, 2015 22.17 22.28 22.08 22.23 62,149 +0.03(+0.12%)
Mar 18, 2015 21.89 22.20 21.89 22.20 6,807 +0.37(+1.70%)
Mar 17, 2015 21.73 21.97 21.73 21.83 3,008 +0.09(+0.41%)
Mar 16, 2015 21.70 21.80 21.60 21.75 52,523 +0.29(+1.34%)
Mar 13, 2015 21.51 21.55 21.45 21.46 5,165 -0.18(-0.84%)
Mar 12, 2015 21.76 21.76 21.60 21.64 15,394 +0.15(+0.68%)
Mar 11, 2015 21.62 21.62 21.44 21.50 6,293 -0.11(-0.51%)
Mar 10, 2015 21.55 21.61 21.52 21.61 5,402 -0.34(-1.54%)
Mar 09, 2015 21.91 21.94 21.79 21.94 8,405 +0.06(+0.27%)
Mar 06, 2015 22.20 22.20 21.88 21.89 2,705 -0.29(-1.31%)
Mar 05, 2015 22.23 22.25 22.05 22.18 26,395 -0.05(-0.21%)
Mar 04, 2015 22.21 22.25 22.11 22.22 3,676 -0.08(-0.36%)
Mar 03, 2015 22.51 22.30 22.30 3,309 +0.14(+0.63%)
Mar 02, 2015 22.39 22.43 22.14 22.16 28,280 -0.24(-1.05%)
Feb 27, 2015 22.30 22.44 22.30 22.40 11,358 +0.04(+0.17%)
Feb 26, 2015 22.29 22.40 22.29 22.36 5,647 +0.10(+0.44%)
Feb 25, 2015 22.47 22.47 22.24 22.26 13,957 +0.13(+0.58%)
Feb 24, 2015 22.21 22.28 22.11 22.13 6,557 +0.13(+0.60%)
Feb 23, 2015 22.14 22.15 22.00 22.00 4,490 -0.24(-1.08%)
Feb 20, 2015 21.91 22.32 21.91 22.24 5,109 +0.36(+1.64%)
Feb 19, 2015 22.15 22.18 21.89 21.89 18,902 -0.10(-0.43%)
Feb 18, 2015 21.91 22.22 21.90 21.98 28,986 +0.10(+0.47%)
Feb 17, 2015 22.14 22.14 21.86 21.88 17,576 +0.01(+0.03%)
Feb 13, 2015 21.87 21.87 21.87 0 +0.01(+0.07%)
Feb 12, 2015 21.79 21.88 21.72 21.86 18,439 +0.14(+0.64%)
Feb 11, 2015 21.86 21.86 21.55 21.72 12,441 -0.04(-0.20%)
Feb 10, 2015 21.74 21.86 21.66 21.76 53,457 +0.06(+0.27%)
Feb 09, 2015 21.86 21.86 21.64 21.70 49,074 -0.06(-0.27%)
Feb 06, 2015 21.65 21.89 21.65 21.76 110,935 -0.18(-0.84%)
Feb 05, 2015 21.80 22.03 21.80 21.94 85,244 +0.13(+0.61%)
Feb 04, 2015 21.99 22.16 21.80 21.81 104,792 -0.20(-0.90%)
Feb 03, 2015 21.75 22.07 21.75 22.01 62,508 +0.09(+0.40%)
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.