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 (%)
Oct 12, 2015 21.20 21.20 21.20 0 -0.07(-0.33%)
Oct 09, 2015 21.33 21.37 21.15 21.27 64,756 +0.06(+0.30%)
Oct 08, 2015 20.78 21.20 20.78 21.20 25,402 +0.22(+1.03%)
Oct 07, 2015 21.20 21.20 20.95 20.99 11,200 +0.22(+1.04%)
Oct 06, 2015 20.67 20.91 20.67 20.77 2,875 -0.16(-0.78%)
Oct 05, 2015 20.90 20.99 20.86 20.94 18,774 +0.36(+1.73%)
Oct 02, 2015 20.35 20.58 20.31 20.58 7,385 +0.36(+1.79%)
Oct 01, 2015 20.25 20.25 20.11 20.22 1,726 +0.19(+0.97%)
Sep 30, 2015 20.07 20.09 19.92 20.02 9,117 +0.50(+2.59%)
Sep 29, 2015 19.70 19.70 19.52 19.52 3,503 -0.25(-1.24%)
Sep 28, 2015 20.02 20.02 19.62 19.76 10,391 -0.19(-0.97%)
Sep 25, 2015 20.13 20.13 19.96 19.96 1,249 -0.24(-1.18%)
Sep 24, 2015 19.89 20.20 19.89 20.20 2,688 +0.12(+0.58%)
Sep 23, 2015 20.03 20.08 20.00 20.08 805 -0.30(-1.46%)
Sep 22, 2015 20.28 20.38 20.20 20.38 2,928 -0.18(-0.89%)
Sep 21, 2015 20.58 20.58 20.45 20.56 11,335 +0.10(+0.47%)
Sep 18, 2015 20.77 20.83 20.47 20.47 19,402 -0.42(-2.00%)
Sep 17, 2015 20.52 20.93 20.50 20.88 6,233 +0.12(+0.55%)
Sep 16, 2015 20.55 20.80 20.55 20.77 9,927 +0.48(+2.35%)
Sep 15, 2015 20.31 20.31 20.19 20.29 79,915 +0.10(+0.52%)
Sep 14, 2015 20.27 20.30 20.17 20.18 121,423 -0.14(-0.69%)
Sep 11, 2015 20.33 20.33 20.33 20.33 1,122 -0.01(-0.04%)
Sep 10, 2015 20.31 20.33 20.31 20.33 1,595 +0.27(+1.36%)
Sep 09, 2015 20.33 20.50 20.06 20.06 2,399 +0.13(+0.66%)
Sep 08, 2015 20.08 20.08 19.81 19.93 5,805 +0.64(+3.32%)
Sep 04, 2015 19.29 19.29 19.29 0 -0.57(-2.85%)
Sep 03, 2015 19.92 19.94 19.80 19.86 4,576 -0.10(-0.50%)
Sep 02, 2015 19.93 20.09 19.93 19.95 54,222 +0.17(+0.88%)
Sep 01, 2015 19.96 19.96 19.69 19.78 6,169 -0.49(-2.40%)
Aug 31, 2015 20.36 20.36 20.27 20.27 3,602 -0.24(-1.18%)
Aug 28, 2015 20.44 20.58 20.42 20.51 4,314 +0.00(+0.00%)
Aug 27, 2015 20.42 20.74 20.42 20.51 21,705 +0.53(+2.65%)
Aug 26, 2015 19.87 19.98 19.71 19.98 8,817 +0.54(+2.78%)
Aug 25, 2015 19.89 20.11 19.32 19.44 44,255 +0.68(+3.62%)
Aug 24, 2015 18.28 19.44 17.28 18.76 37,607 -0.87(-4.42%)
Aug 21, 2015 20.01 20.29 19.63 19.63 239,381 -0.63(-3.12%)
Aug 20, 2015 20.16 20.33 20.13 20.26 80,331 -0.48(-2.30%)
Aug 19, 2015 20.83 20.83 20.55 20.74 19,199 -0.19(-0.91%)
Aug 18, 2015 20.88 20.99 20.83 20.93 8,914 -0.34(-1.59%)
Aug 17, 2015 21.27 21.32 21.25 21.27 96,137 -0.10(-0.45%)
Aug 14, 2015 21.50 21.50 21.30 21.36 40,593 +0.02(+0.10%)
Aug 13, 2015 21.33 21.38 21.33 21.34 3,395 +0.10(+0.45%)
Aug 12, 2015 21.32 21.32 21.10 21.24 15,566 -0.26(-1.19%)
Aug 11, 2015 21.70 21.70 21.33 21.50 74,702 -0.73(-3.28%)
Aug 10, 2015 22.12 22.26 21.97 22.23 137,438 +0.33(+1.51%)
Aug 07, 2015 21.77 21.90 21.77 21.90 5,578 +0.06(+0.27%)
Aug 06, 2015 21.83 21.88 21.80 21.84 3,962 -0.21(-0.97%)
Aug 05, 2015 22.12 22.16 22.03 22.05 17,321 +0.04(+0.20%)
Aug 04, 2015 22.05 22.18 21.95 22.01 4,041 +0.29(+1.36%)
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.