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%)
Aug 03, 2015 21.78 21.85 21.68 21.72 6,616 -0.43(-1.96%)
Jul 31, 2015 22.19 22.27 22.10 22.15 16,770 +0.31(+1.41%)
Jul 30, 2015 21.90 21.93 21.72 21.84 18,950 -0.21(-0.97%)
Jul 29, 2015 22.05 22.09 22.04 22.05 998 +0.04(+0.20%)
Jul 28, 2015 21.93 22.01 21.74 22.01 10,633 +0.46(+2.11%)
Jul 27, 2015 21.63 21.77 21.55 21.55 84,639 -0.10(-0.48%)
Jul 24, 2015 21.68 21.91 21.60 21.66 40,196 -0.39(-1.77%)
Jul 23, 2015 22.06 22.08 21.92 22.05 36,364 -0.01(-0.03%)
Jul 22, 2015 22.08 22.08 21.94 22.05 7,951 -0.24(-1.09%)
Jul 21, 2015 22.16 22.31 22.16 22.30 824 +0.12(+0.56%)
Jul 20, 2015 21.94 22.24 21.94 22.17 9,855 +0.09(+0.40%)
Jul 17, 2015 22.07 22.16 22.07 22.08 3,595 -0.13(-0.60%)
Jul 16, 2015 22.02 22.26 22.02 22.22 3,822 +0.10(+0.43%)
Jul 15, 2015 22.30 22.32 22.05 22.12 16,153 -0.08(-0.36%)
Jul 14, 2015 22.09 22.20 22.07 22.20 2,568 +0.29(+1.31%)
Jul 13, 2015 22.06 22.22 21.90 21.91 24,560 -0.04(-0.17%)
Jul 10, 2015 22.18 22.18 21.74 21.95 6,917 +0.44(+2.05%)
Jul 09, 2015 21.56 21.90 21.48 21.51 19,938 +0.38(+1.81%)
Jul 08, 2015 21.36 21.36 21.12 21.13 189,163 -0.71(-3.23%)
Jul 07, 2015 21.88 21.88 21.58 21.83 37,652 -0.46(-2.04%)
Jul 06, 2015 22.20 22.29 22.02 22.29 28,855 -0.54(-2.37%)
Jul 02, 2015 22.83 22.83 22.83 0 +0.21(+0.93%)
Jul 01, 2015 22.68 22.82 22.60 22.62 13,633 +0.15(+0.69%)
Jun 30, 2015 22.41 22.77 22.41 22.47 9,958 +0.30(+1.36%)
Jun 29, 2015 22.22 22.43 22.16 22.16 86,623 -0.80(-3.49%)
Jun 26, 2015 23.02 23.02 22.72 22.96 3,350 -0.17(-0.73%)
Jun 25, 2015 22.98 23.14 22.98 23.13 3,063 +0.00(+0.02%)
Jun 24, 2015 23.35 23.35 22.98 23.13 6,462 -0.17(-0.73%)
Jun 23, 2015 23.24 23.33 23.08 23.30 6,820 +0.30(+1.29%)
Jun 22, 2015 23.25 23.25 23.00 23.00 5,809 +0.11(+0.47%)
Jun 19, 2015 22.88 22.99 22.83 22.90 2,126 -0.06(-0.27%)
Jun 18, 2015 22.98 23.18 22.82 22.96 18,008 +0.37(+1.66%)
Jun 17, 2015 22.66 22.80 22.39 22.58 7,322 -0.10(-0.42%)
Jun 16, 2015 22.55 22.72 22.51 22.68 127,170 +0.18(+0.78%)
Jun 15, 2015 22.60 22.69 22.60 22.50 6,030 -0.12(-0.52%)
Jun 12, 2015 22.72 22.80 22.62 22.62 39,346 -0.06(-0.26%)
Jun 11, 2015 22.65 22.86 22.63 22.68 73,381 -0.11(-0.47%)
Jun 10, 2015 22.64 22.79 22.48 22.79 3,488 +0.34(+1.53%)
Jun 09, 2015 22.55 22.69 22.42 22.44 8,012 -0.02(-0.10%)
Jun 08, 2015 22.41 22.54 22.40 22.47 7,058 -0.05(-0.21%)
Jun 05, 2015 22.72 22.72 22.38 22.51 28,758 -0.11(-0.50%)
Jun 04, 2015 22.89 22.89 22.61 22.63 55,553 -0.43(-1.85%)
Jun 03, 2015 23.06 23.16 22.99 23.05 19,110 +0.05(+0.22%)
Jun 02, 2015 23.13 23.17 22.83 23.00 230,446 -0.13(-0.57%)
Jun 01, 2015 23.41 23.41 23.13 23.13 297,274 -0.30(-1.29%)
May 29, 2015 23.43 23.51 23.25 23.44 7,783 -0.03(-0.13%)
May 28, 2015 23.52 23.73 23.44 23.46 13,611 -0.32(-1.35%)
May 27, 2015 23.72 23.85 23.52 23.79 16,292 -0.00(-0.01%)
May 26, 2015 24.00 24.03 23.75 23.79 34,561 -0.48(-2.00%)
May 22, 2015 24.27 24.27 24.27 0 +0.21(+0.89%)
May 21, 2015 24.32 24.32 23.86 24.06 11,920 +0.13(+0.55%)
May 20, 2015 24.03 24.09 23.86 23.93 25,635 -0.12(-0.49%)
May 19, 2015 24.17 24.20 23.99 24.05 24,606 -0.13(-0.55%)
May 18, 2015 24.27 24.28 24.12 24.18 21,957 -0.24(-0.99%)
May 15, 2015 24.39 24.42 24.05 24.42 37,069 +0.07(+0.30%)
May 14, 2015 24.07 24.36 23.89 24.35 15,172 +0.42(+1.75%)
May 13, 2015 23.92 24.15 23.92 23.93 21,381 -0.01(-0.03%)
May 12, 2015 23.68 24.05 23.67 23.94 8,355 +0.11(+0.46%)
May 11, 2015 24.00 24.04 23.83 23.83 93,490 -0.30(-1.25%)
May 08, 2015 23.99 24.14 23.93 24.13 6,230 +0.37(+1.58%)
May 07, 2015 23.83 23.84 23.62 23.75 9,123 -0.33(-1.37%)
May 06, 2015 24.18 24.26 23.98 24.08 10,049 -0.15(-0.61%)
May 05, 2015 24.38 24.38 24.08 24.23 100,900 -0.35(-1.41%)
May 04, 2015 24.55 24.57 24.40 24.57 420,225 +0.29(+1.18%)
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.