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 30, 2014 21.56 21.70 21.50 21.59 35,721 -0.13(-0.59%)
Sep 29, 2014 21.85 21.85 21.59 21.72 525,106 -0.51(-2.31%)
Sep 26, 2014 22.08 22.25 22.06 22.23 42,445 +0.06(+0.26%)
Sep 25, 2014 22.22 22.30 22.06 22.18 23,820 -0.33(-1.47%)
Sep 24, 2014 22.36 22.52 22.28 22.51 75,784 +0.20(+0.91%)
Sep 23, 2014 22.63 22.63 22.24 22.31 37,931 +0.12(+0.52%)
Sep 22, 2014 22.25 22.25 22.06 22.19 30,797 -0.24(-1.05%)
Sep 19, 2014 22.59 22.59 22.37 22.43 52,012 -0.06(-0.28%)
Sep 18, 2014 22.55 22.55 22.43 22.49 36,770 -0.03(-0.13%)
Sep 17, 2014 22.45 22.64 22.36 22.52 186,984 -0.10(-0.46%)
Sep 16, 2014 22.23 22.70 22.23 22.62 226,407 +0.31(+1.39%)
Sep 15, 2014 22.50 22.50 22.29 22.31 118,886 -0.13(-0.57%)
Sep 12, 2014 22.61 22.61 22.42 22.44 38,762 -0.19(-0.85%)
Sep 11, 2014 22.55 22.67 22.52 22.63 46,341 -0.09(-0.38%)
Sep 10, 2014 22.64 22.74 22.56 22.72 17,279 +0.05(+0.22%)
Sep 09, 2014 22.83 22.85 22.62 22.67 112,831 -0.21(-0.93%)
Sep 08, 2014 22.96 23.12 22.83 22.88 26,056 -0.22(-0.96%)
Sep 05, 2014 23.13 23.11 23.10 22,803 -0.01(-0.03%)
Sep 04, 2014 23.29 23.29 23.03 23.11 22,557 -0.09(-0.40%)
Sep 03, 2014 23.21 23.32 23.20 23.20 25,235 +0.30(+1.31%)
Sep 02, 2014 23.07 23.10 22.90 22.90 1,007,301 -0.04(-0.16%)
Aug 29, 2014 22.94 22.94 22.94 0 -0.06(-0.27%)
Aug 28, 2014 23.04 23.07 22.95 23.00 19,570 -0.16(-0.71%)
Aug 27, 2014 23.17 23.22 23.15 23.17 22,519 -0.08(-0.34%)
Aug 26, 2014 23.24 23.26 23.09 23.24 33,805 +0.04(+0.15%)
Aug 25, 2014 23.26 23.26 23.10 23.21 29,000 +0.31(+1.34%)
Aug 22, 2014 22.95 22.90 22.90 22,993 -0.04(-0.19%)
Aug 21, 2014 22.94 22.94 22.83 22.95 16,755 -0.02(-0.09%)
Aug 20, 2014 22.97 23.09 22.92 22.97 19,464 +0.05(+0.22%)
Aug 19, 2014 22.87 22.94 22.86 22.92 24,081 +0.25(+1.10%)
Aug 18, 2014 22.53 22.75 22.53 22.67 66,953 +0.16(+0.73%)
Aug 15, 2014 22.77 22.77 22.50 22.50 32,084 -0.11(-0.47%)
Aug 14, 2014 22.71 22.71 22.53 22.61 20,722 +0.13(+0.57%)
Aug 13, 2014 22.45 22.53 22.45 22.48 19,091 +0.24(+1.10%)
Aug 12, 2014 22.25 22.25 22.15 22.24 21,723 +0.03(+0.12%)
Aug 11, 2014 22.23 22.24 22.13 22.21 25,480 +0.07(+0.32%)
Aug 08, 2014 21.96 22.14 21.93 22.14 33,504 +0.18(+0.82%)
Aug 07, 2014 22.14 22.14 21.86 21.96 29,114 -0.11(-0.48%)
Aug 06, 2014 22.40 22.40 22.03 22.07 26,454 +0.13(+0.58%)
Aug 05, 2014 22.15 22.15 21.92 21.94 42,637 -0.36(-1.63%)
Aug 04, 2014 22.21 22.30 22.09 22.30 84,159 +0.16(+0.71%)
Aug 01, 2014 22.30 22.30 22.15 22.15 33,450 +0.07(+0.31%)
Jul 31, 2014 22.18 22.18 22.08 22.08 17,293 -0.16(-0.71%)
Jul 30, 2014 22.33 22.33 22.12 22.24 27,251 +0.02(+0.10%)
Jul 29, 2014 22.29 22.29 22.15 22.21 34,768 +0.07(+0.34%)
Jul 28, 2014 22.10 22.19 22.04 22.14 18,327 +0.16(+0.71%)
Jul 25, 2014 22.03 22.03 21.93 21.98 18,063 +0.06(+0.29%)
Jul 24, 2014 21.94 21.96 21.91 21.92 19,491 -0.06(-0.26%)
Jul 23, 2014 21.97 22.01 21.92 21.98 17,359 -0.01(-0.06%)
Jul 22, 2014 22.00 22.02 21.94 21.99 33,634 +0.15(+0.68%)
Jul 21, 2014 21.78 21.84 21.76 21.84 8,877 +0.00(+0.00%)
Jul 18, 2014 21.71 21.85 21.71 21.84 29,646 +0.28(+1.32%)
Jul 17, 2014 21.67 21.73 21.53 21.56 17,044 -0.23(-1.03%)
Jul 16, 2014 21.74 21.84 21.74 21.78 15,683 +0.05(+0.25%)
Jul 15, 2014 21.81 21.81 21.63 21.73 14,533 -0.04(-0.20%)
Jul 14, 2014 21.79 21.83 21.76 21.77 11,686 +0.05(+0.23%)
Jul 11, 2014 21.67 21.76 21.67 21.72 18,727 +0.03(+0.13%)
Jul 10, 2014 21.60 21.73 21.48 21.69 13,602 -0.06(-0.26%)
Jul 09, 2014 21.77 21.81 21.69 21.75 18,111 +0.00(+0.00%)
Jul 08, 2014 21.86 21.86 21.73 21.75 55,798 -0.11(-0.52%)
Jul 07, 2014 21.84 21.86 21.76 21.86 23,441 -0.02(-0.10%)
Jul 03, 2014 21.88 21.88 21.88 0 +0.13(+0.62%)
Jul 02, 2014 21.78 21.80 21.75 21.75 11,672 +0.06(+0.27%)
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.