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 (%)
Nov 28, 2014 20.89 20.89 20.77 20.77 2,584 -0.28(-1.31%)
Nov 26, 2014 21.04 21.04 21.04 0 +0.31(+1.50%)
Nov 25, 2014 20.76 20.76 20.73 20.73 2,169 +0.05(+0.22%)
Nov 24, 2014 20.74 20.74 20.61 20.69 31,299 -0.21(-1.02%)
Nov 21, 2014 20.87 21.05 20.87 20.90 96,962 +0.26(+1.28%)
Nov 20, 2014 20.73 20.73 20.64 20.64 8,017 -0.13(-0.62%)
Nov 19, 2014 20.91 20.91 20.73 20.76 43,151 -0.33(-1.56%)
Nov 18, 2014 21.02 21.09 21.02 21.09 2,019 +0.13(+0.61%)
Nov 17, 2014 20.99 21.02 20.91 20.96 103,346 -0.16(-0.78%)
Nov 14, 2014 21.06 21.15 21.00 21.13 205,126 +0.10(+0.47%)
Nov 13, 2014 21.19 21.20 21.02 21.03 14,294 -0.02(-0.10%)
Nov 12, 2014 21.17 21.21 21.05 21.05 16,112 -0.04(-0.20%)
Nov 11, 2014 21.01 21.17 21.01 21.09 128,516 +0.23(+1.09%)
Nov 10, 2014 20.96 20.96 20.86 20.86 20,319 -0.01(-0.03%)
Nov 07, 2014 20.87 20.92 20.80 20.87 8,688 +0.08(+0.37%)
Nov 06, 2014 20.87 20.87 20.78 20.79 48,723 -0.21(-0.99%)
Nov 05, 2014 21.08 21.08 20.92 21.00 11,601 -0.10(-0.45%)
Nov 04, 2014 21.00 21.11 20.97 21.10 13,089 +0.02(+0.08%)
Nov 03, 2014 21.39 21.39 21.04 21.08 4,196,403 -0.26(-1.24%)
Oct 31, 2014 21.55 21.55 21.31 21.34 18,360 -0.15(-0.70%)
Oct 30, 2014 21.48 21.69 21.43 21.49 13,010 +0.01(+0.03%)
Oct 29, 2014 21.68 21.78 21.40 21.48 70,076 -0.15(-0.69%)
Oct 28, 2014 21.55 21.71 21.55 21.63 119,791 +0.32(+1.49%)
Oct 27, 2014 21.27 21.39 21.49 21.32 1,032,950 -0.17(-0.80%)
Oct 24, 2014 21.49 21.53 21.43 21.49 24,585 +0.07(+0.32%)
Oct 23, 2014 21.56 21.57 21.40 21.42 25,174 +0.04(+0.20%)
Oct 22, 2014 21.51 21.33 21.38 21,929 +0.01(+0.07%)
Oct 21, 2014 21.29 21.44 21.29 21.36 236,266 +0.22(+1.05%)
Oct 20, 2014 20.76 21.15 20.76 21.14 304,278 +0.23(+1.09%)
Oct 17, 2014 20.99 20.81 20.91 38,162 +0.10(+0.49%)
Oct 16, 2014 20.68 20.74 20.68 20.81 45,590 -0.02(-0.11%)
Oct 15, 2014 20.70 20.84 20.43 20.84 98,800 +0.12(+0.59%)
Oct 14, 2014 20.87 20.87 20.66 20.71 59,093 -0.09(-0.45%)
Oct 13, 2014 20.86 21.00 20.74 20.81 242,389 +0.21(+1.00%)
Oct 10, 2014 20.89 20.89 20.60 20.60 28,461 -0.60(-2.83%)
Oct 09, 2014 21.44 21.54 21.14 21.20 35,435 -0.24(-1.10%)
Oct 08, 2014 21.23 21.54 21.09 21.44 102,494 +0.28(+1.32%)
Oct 07, 2014 21.31 21.41 21.16 21.16 43,549 -0.24(-1.10%)
Oct 06, 2014 21.44 21.48 21.34 21.39 173,169 +0.03(+0.13%)
Oct 03, 2014 21.24 21.44 21.24 21.36 55,662 +0.04(+0.20%)
Oct 02, 2014 21.28 21.46 21.11 21.32 108,786 +0.02(+0.10%)
Oct 01, 2014 21.67 21.67 21.30 21.30 22,266 -0.29(-1.36%)
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%)
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.