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 (%)
Mar 31, 2022	28.71	28.71	28.71	28.71	1,756	-0.38(-1.29%)
Mar 30, 2022	29.41	29.41	28.99	29.09	1,642	-0.35(-1.19%)
Mar 29, 2022	29.14	29.44	28.93	29.44	1,384	+0.83(+2.90%)
Mar 28, 2022	28.67	28.67	28.61	28.61	2,287	-0.06(-0.21%)
Mar 25, 2022	28.46	28.83	28.46	28.67	1,439	+0.03(+0.12%)
Mar 24, 2022	28.18	28.64	28.17	28.64	608	+0.22(+0.78%)
Mar 23, 2022	28.74	28.74	28.41	28.41	204	-0.12(-0.42%)
Mar 22, 2022	28.58	28.58	28.54	28.54	361	+0.55(+1.95%)
Mar 21, 2022	27.99	27.99	27.99	27.99	682	-0.07(-0.26%)
Mar 18, 2022	28.06	28.06	28.06	28.06	239	+0.13(+0.46%)
Mar 17, 2022	27.93	27.93	27.93	27.93	496	+0.65(+2.38%)
Mar 16, 2022	27.28	27.28	27.28	27.28	247	+0.73(+2.75%)
Mar 15, 2022	26.63	26.69	26.44	26.55	2,765	-0.03(-0.10%)
Mar 14, 2022	26.58	26.58	26.58	26.58	107	-0.22(-0.83%)
Mar 08, 2022				26.80	58	-0.98(-3.54%)
Mar 04, 2022				27.78	401	-0.28(-1.00%)
Mar 03, 2022	28.07	28.07	28.07	28.07	404	-0.03(-0.12%)
Mar 02, 2022	27.51	28.10	27.51	28.10	472	+0.09(+0.33%)

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.