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 (%)
Nov 30, 2021	27.65	27.81	27.65	27.81	692	-0.20(-0.71%)
Nov 29, 2021	28.14	28.80	28.00	28.00	3,797	+0.31(+1.11%)
Nov 26, 2021	28.11	28.11	27.70	27.70	2,644	-1.22(-4.20%)
Nov 24, 2021	28.91	28.91	28.91	28.91	429	+0.14(+0.50%)
Nov 23, 2021	29.05	29.07	28.77	28.77	1,097	+0.14(+0.47%)
Nov 19, 2021		28.63	28.63	28.63	88	-0.08(-0.28%)
Nov 18, 2021	28.81	28.72	28.72	28.72	1,442	-0.41(-1.42%)
Nov 12, 2021		29.13	29.13	29.13	36	+0.24(+0.84%)
Nov 11, 2021	28.89	28.89	28.89	28.89	154	+0.36(+1.26%)
Nov 10, 2021	28.74	28.74	28.53	28.53	374	-0.48(-1.66%)
Nov 09, 2021	29.21	29.21	28.92	29.01	2,724	-0.08(-0.28%)
Nov 08, 2021	28.81	29.09	28.81	29.09	954	+0.18(+0.61%)
Nov 05, 2021	28.85	28.94	28.72	28.91	8,560	+0.08(+0.27%)
Nov 04, 2021	28.86	28.86	28.72	28.84	882	-0.27(-0.92%)
Nov 03, 2021	29.01	29.11	29.00	29.11	1,330	-0.07(-0.23%)
Nov 02, 2021	29.05	29.17	29.05	29.17	14,973	+0.01(+0.05%)

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.