Indicators

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

28.14 -0.11 (-0.37%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.32	24.32	24.32	24.32	746	+0.02(+0.06%)
Apr 27, 2017	24.31	24.40	24.29	24.30	2,074	-0.28(-1.12%)
Apr 26, 2017	24.51	24.58	24.50	24.58	25,981	+0.12(+0.49%)
Apr 25, 2017	24.45	24.52	24.43	24.46	5,453	+0.19(+0.79%)
Apr 24, 2017	24.22	24.27	24.22	24.27	785	+0.16(+0.68%)
Apr 21, 2017	24.08	24.14	24.08	24.10	4,355	+0.14(+0.59%)
Apr 20, 2017	23.93	24.01	23.91	23.96	2,900	+0.17(+0.72%)
Apr 19, 2017	23.95	23.98	23.79	23.79	2,160	-0.10(-0.42%)
Apr 18, 2017	24.00	24.00	23.88	23.89	2,746	-0.43(-1.76%)
Apr 17, 2017	24.32	24.33	24.18	24.32	6,943	+0.09(+0.37%)
Apr 13, 2017	24.19	24.25	24.19	24.23	9,896	+0.13(+0.55%)
Apr 12, 2017	24.23	24.23	24.06	24.10	8,840	+0.09(+0.38%)
Apr 11, 2017	24.05	24.05	23.87	24.00	11,719	-0.08(-0.33%)
Apr 10, 2017	24.18	24.18	23.97	24.08	6,526	-0.12(-0.51%)
Apr 07, 2017	24.40	24.40	24.17	24.21	207,334	-0.32(-1.32%)
Apr 06, 2017	24.56	24.68	24.33	24.53	16,385	+0.03(+0.13%)
Apr 05, 2017	24.56	24.56	24.50	24.50	36,236	+0.02(+0.10%)
Apr 04, 2017	24.44	24.59	24.44	24.48	10,994	-0.05(-0.19%)

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.