Indicators

Asia Pacific Ex-Japan Alphadex Fund FT (NQ: FPA )

27.37 -0.14 (-0.51%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	28.42	28.77	28.42	28.66	1,359	-0.70(-2.39%)
Jan 28, 2021	29.23	29.82	29.23	29.36	870	-0.14(-0.48%)
Jan 27, 2021	29.38	29.87	29.38	29.50	2,390	-0.64(-2.12%)
Jan 26, 2021	30.14	30.14	30.07	30.14	2,507	-0.48(-1.56%)
Jan 25, 2021	30.45	30.62	30.36	30.62	5,642	+0.20(+0.67%)
Jan 22, 2021	30.71	30.71	30.21	30.41	2,492	-0.56(-1.80%)
Jan 21, 2021	31.18	31.18	30.97	30.97	1,128	+1.05(+3.53%)
Jan 20, 2021		29.92	29.92	29.92	173	+0.00(+0.00%)
Jan 19, 2021	30.11	30.11	29.73	29.92	829	-0.16(-0.52%)
Jan 15, 2021		30.07	30.07	30.07	75	+0.00(+0.00%)
Jan 14, 2021	30.30	30.33	29.79	30.07	1,505	+0.35(+1.17%)
Jan 13, 2021	29.98	29.98	29.73	29.73	348	-0.08(-0.27%)
Jan 12, 2021		29.81	29.81	29.81	125	+0.00(+0.00%)
Jan 11, 2021	29.50	29.81	29.27	29.81	1,040	-0.36(-1.20%)
Jan 08, 2021	29.91	30.17	29.85	30.17	12,123	+0.60(+2.05%)
Jan 07, 2021	29.77	29.77	29.56	29.56	9,206	+0.44(+1.51%)
Jan 06, 2021	28.90	29.12	28.90	29.12	1,275	-0.33(-1.11%)
Jan 05, 2021	29.09	29.45	28.76	29.45	18,693	+0.96(+3.38%)

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.