Skip to main content

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

28.00 -0.15 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.83 24.88 24.77 24.88 3,600 +0.01(+0.03%)
Jan 30, 2019 24.57 24.87 24.44 24.87 7,161 +0.48(+1.95%)
Jan 29, 2019 24.33 24.40 24.33 24.40 3,880 +0.25(+1.02%)
Jan 28, 2019 24.29 24.30 24.12 24.15 1,869 -0.38(-1.53%)
Jan 25, 2019 24.37 24.59 24.37 24.53 4,976 +0.47(+1.94%)
Jan 24, 2019 23.88 24.17 23.88 24.06 7,345 +0.07(+0.27%)
Jan 23, 2019 23.81 24.00 23.81 24.00 1,142 +0.10(+0.41%)
Jan 22, 2019 23.70 23.98 23.70 23.90 5,454 -0.22(-0.91%)
Jan 18, 2019 24.17 24.21 24.12 24.12 970 +0.16(+0.67%)
Jan 17, 2019 23.76 23.96 23.76 23.96 4,172 -0.06(-0.25%)
Jan 16, 2019 24.11 24.21 24.02 24.02 2,871 +0.15(+0.63%)
Jan 15, 2019 23.94 23.98 23.66 23.87 3,774 +0.08(+0.35%)
Jan 14, 2019 23.80 23.80 23.60 23.78 3,485 -0.04(-0.16%)
Jan 11, 2019 23.86 24.01 23.70 23.82 2,184 -0.05(-0.22%)
Jan 10, 2019 23.69 23.96 23.69 23.87 2,904 +0.04(+0.15%)
Jan 09, 2019 23.60 23.84 23.60 23.84 2,836 +0.46(+1.96%)
Jan 08, 2019 23.23 23.43 23.14 23.38 2,796 +0.01(+0.04%)
Jan 07, 2019 23.14 23.37 23.08 23.37 81,273 +0.49(+2.14%)
Jan 04, 2019 22.51 22.90 22.51 22.88 54,737 +0.75(+3.37%)
Jan 03, 2019 22.32 22.32 22.07 22.14 1,268 -0.36(-1.59%)
Jan 02, 2019 22.16 22.49 22.16 22.49 3,826 +0.07(+0.29%)
Dec 31, 2018 22.74 22.86 22.43 22.43 14,200 -0.13(-0.58%)
Dec 28, 2018 22.61 22.77 22.49 22.56 28,400 -0.02(-0.07%)
Dec 27, 2018 22.26 22.58 22.26 22.58 29,155 +0.06(+0.26%)
Dec 26, 2018 22.42 22.52 22.11 22.52 18,914 +0.32(+1.45%)
Dec 24, 2018 22.07 22.55 22.00 22.20 7,767 -0.07(-0.30%)
Dec 21, 2018 22.46 22.65 22.24 22.26 30,948 -0.20(-0.89%)
Dec 20, 2018 22.67 22.73 22.46 22.46 10,400 -0.07(-0.29%)
Dec 19, 2018 22.90 23.03 22.53 22.53 6,802 -0.21(-0.94%)
Dec 18, 2018 22.81 23.12 22.74 22.74 3,264 -0.17(-0.72%)
Dec 17, 2018 23.17 23.32 22.91 22.91 8,272 -0.17(-0.74%)
Dec 14, 2018 23.00 23.08 22.89 23.08 1,710 -0.08(-0.35%)
Dec 13, 2018 23.12 23.41 23.04 23.16 5,276 +0.00(+0.02%)
Dec 12, 2018 23.34 23.37 23.16 23.16 1,116 +0.19(+0.84%)
Dec 11, 2018 22.88 22.96 22.73 22.96 2,712 +0.25(+1.12%)
Dec 10, 2018 22.67 22.71 22.61 22.71 2,390 -0.27(-1.15%)
Dec 07, 2018 23.28 23.39 22.92 22.98 21,139 -0.27(-1.15%)
Dec 06, 2018 23.02 23.34 22.99 23.24 3,389 -0.21(-0.90%)
Dec 04, 2018 23.97 23.97 23.44 23.46 977 -0.61(-2.52%)
Dec 03, 2018 24.10 24.10 23.82 24.06 6,847 +0.69(+2.94%)
Nov 30, 2018 23.37 23.37 23.37 61 -0.00(-0.01%)
Nov 29, 2018 23.25 23.57 23.25 23.37 4,323 -0.17(-0.73%)
Nov 28, 2018 23.32 23.55 23.32 23.55 810 +0.34(+1.46%)
Nov 27, 2018 23.20 23.25 23.20 23.21 1,740 -0.13(-0.57%)
Nov 26, 2018 23.34 23.34 23.34 23.34 3,327 +0.26(+1.13%)
Nov 23, 2018 23.08 23.08 23.08 23.08 610 +0.35(+1.55%)
Nov 21, 2018 22.73 22.73 22.73 0 +0.00(+0.00%)
Nov 20, 2018 23.02 23.03 22.70 22.73 2,558 -0.48(-2.08%)
Nov 19, 2018 23.42 23.47 23.12 23.21 18,559 -0.05(-0.21%)
Nov 16, 2018 23.25 23.37 23.25 23.26 2,199 -0.05(-0.22%)
Nov 15, 2018 23.08 23.38 23.07 23.31 4,165 +0.52(+2.28%)
Nov 14, 2018 23.05 23.05 22.77 22.79 6,082 -0.30(-1.29%)
Nov 13, 2018 23.06 23.09 23.06 23.09 1,704 +0.42(+1.85%)
Nov 12, 2018 23.07 23.07 22.65 22.67 20,463 -0.55(-2.38%)
Nov 09, 2018 23.22 23.22 23.22 166 +0.00(+0.00%)
Nov 08, 2018 23.69 23.69 23.22 23.22 5,708 -0.47(-2.00%)
Nov 07, 2018 23.35 23.70 23.35 23.70 4,951 +0.67(+2.93%)
Nov 06, 2018 23.02 23.02 23.02 34 -0.00(-0.01%)
Nov 05, 2018 23.18 23.18 23.02 23.02 1,329 -0.15(-0.64%)
Nov 02, 2018 23.34 23.34 23.13 23.17 1,466 +0.09(+0.38%)
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.