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 (%)
May 30, 2014 21.48 21.48 21.26 21.31 25,767 +0.01(+0.05%)
May 29, 2014 21.36 21.38 21.28 21.30 13,802 +0.07(+0.34%)
May 28, 2014 21.25 21.31 21.21 21.23 32,095 +0.11(+0.54%)
May 27, 2014 21.13 21.19 21.07 21.11 13,514 -0.14(-0.67%)
May 23, 2014 21.26 21.26 21.26 0 +0.12(+0.57%)
May 22, 2014 21.11 21.14 21.09 21.14 14,282 +0.11(+0.54%)
May 21, 2014 21.02 21.06 20.97 21.02 24,221 +0.17(+0.81%)
May 20, 2014 20.93 20.93 20.82 20.85 9,166 -0.17(-0.80%)
May 19, 2014 21.13 21.13 21.00 21.02 44,163 -0.21(-0.97%)
May 16, 2014 21.02 21.23 21.02 21.23 39,591 +0.37(+1.79%)
May 15, 2014 20.95 20.97 20.84 20.86 25,590 -0.19(-0.89%)
May 14, 2014 21.24 21.24 20.99 21.04 27,556 +0.09(+0.44%)
May 13, 2014 21.12 21.12 20.92 20.95 74,765 +0.08(+0.37%)
May 12, 2014 20.86 20.88 20.77 20.87 37,369 +0.18(+0.89%)
May 09, 2014 20.60 20.69 20.56 20.69 11,892 +0.09(+0.41%)
May 08, 2014 20.65 20.68 20.60 20.60 22,686 -0.01(-0.07%)
May 07, 2014 20.53 20.62 20.53 20.62 14,661 -0.08(-0.38%)
May 06, 2014 20.80 20.80 20.62 20.70 92,677 +0.13(+0.62%)
May 05, 2014 20.53 20.67 20.49 20.57 36,036 -0.13(-0.62%)
May 02, 2014 20.82 20.82 20.59 20.70 24,917 -0.04(-0.17%)
May 01, 2014 20.58 20.73 20.58 20.73 45,500 +0.17(+0.82%)
Apr 30, 2014 20.60 20.63 20.49 20.56 13,666 -0.07(-0.34%)
Apr 29, 2014 20.94 20.94 20.62 20.63 27,089 +0.04(+0.21%)
Apr 28, 2014 20.43 20.73 20.43 20.59 2,054,345 +0.16(+0.79%)
Apr 25, 2014 20.63 20.63 20.35 20.43 18,732 -0.28(-1.33%)
Apr 24, 2014 20.85 20.85 20.63 20.70 13,208 -0.09(-0.44%)
Apr 23, 2014 20.72 20.80 20.65 20.80 12,003 -0.04(-0.20%)
Apr 22, 2014 21.07 21.07 20.79 20.84 13,455 +0.08(+0.40%)
Apr 21, 2014 20.54 20.80 20.54 20.75 18,746 -0.03(-0.14%)
Apr 17, 2014 20.78 20.78 20.78 0 +0.04(+0.21%)
Apr 16, 2014 20.80 20.80 20.62 20.74 65,212 +0.16(+0.77%)
Apr 15, 2014 21.15 21.15 20.43 20.58 23,573 -0.06(-0.28%)
Apr 14, 2014 20.79 20.79 20.63 20.64 24,302 -0.06(-0.29%)
Apr 11, 2014 20.77 20.77 20.65 20.70 40,277 -0.04(-0.21%)
Apr 10, 2014 21.06 21.06 20.74 20.74 14,711 -0.15(-0.71%)
Apr 09, 2014 20.89 20.92 20.68 20.89 170,510 +0.34(+1.66%)
Apr 08, 2014 20.33 20.60 20.33 20.55 18,388 +0.23(+1.12%)
Apr 07, 2014 20.42 20.42 20.26 20.32 307,452 -0.07(-0.35%)
Apr 04, 2014 20.55 20.67 20.38 20.39 54,288 +0.07(+0.35%)
Apr 03, 2014 20.36 20.38 20.30 20.32 13,048 -0.18(-0.87%)
Apr 02, 2014 20.45 20.50 20.45 20.50 13,392 -0.01(-0.03%)
Apr 01, 2014 20.55 20.55 20.43 20.51 5,609 +0.21(+1.05%)
Mar 31, 2014 20.27 20.29 20.24 20.29 17,043 +0.28(+1.42%)
Mar 28, 2014 20.08 20.13 20.01 20.01 8,832 +0.17(+0.86%)
Mar 27, 2014 19.99 19.99 19.80 19.84 21,145 +0.07(+0.36%)
Mar 26, 2014 19.70 19.88 19.70 19.77 8,810 -0.08(-0.39%)
Mar 25, 2014 19.77 19.87 19.77 19.85 29,822 +0.25(+1.28%)
Mar 24, 2014 19.68 19.70 19.52 19.59 278,775 -0.13(-0.68%)
Mar 21, 2014 19.82 19.82 19.68 19.73 12,195 +0.15(+0.76%)
Mar 20, 2014 19.33 19.58 19.33 19.58 7,306 -0.06(-0.29%)
Mar 19, 2014 20.06 20.06 19.64 19.64 16,702 -0.29(-1.45%)
Mar 18, 2014 20.04 20.04 19.91 19.93 10,708 +0.11(+0.53%)
Mar 17, 2014 19.93 19.93 19.81 19.82 14,084 +0.30(+1.56%)
Mar 14, 2014 19.70 19.70 19.43 19.52 48,186 -0.19(-0.97%)
Mar 13, 2014 19.81 19.81 19.56 19.71 11,527 -0.10(-0.50%)
Mar 12, 2014 19.95 19.95 19.78 19.81 25,738 -0.28(-1.37%)
Mar 11, 2014 20.26 20.26 20.07 20.08 10,773 -0.09(-0.45%)
Mar 10, 2014 20.22 20.24 20.08 20.17 278,824 -0.13(-0.63%)
Mar 07, 2014 20.31 20.31 20.14 20.30 19,165 -0.23(-1.13%)
Mar 06, 2014 20.64 20.64 20.50 20.53 15,711 +0.31(+1.52%)
Mar 05, 2014 20.20 20.24 20.06 20.23 17,010 -0.05(-0.23%)
Mar 04, 2014 20.24 20.27 20.06 20.27 4,686 +0.20(+0.97%)
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.