Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.77 -0.35 (-1.23%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.67 24.67 24.67 24.67 372 +0.22(+0.91%)
Dec 29, 2022 24.37 24.67 24.35 24.44 1,690 -0.24(-0.98%)
Dec 28, 2022 24.61 24.69 24.37 24.69 1,824 +0.10(+0.39%)
Dec 27, 2022 24.93 24.97 24.56 24.59 2,174 -0.22(-0.89%)
Dec 23, 2022 24.33 24.81 24.33 24.81 432 +0.45(+1.86%)
Dec 22, 2022 24.36 24.36 24.36 24.36 73 -0.37(-1.48%)
Dec 21, 2022 24.47 24.96 24.47 24.72 1,211 +0.24(+0.97%)
Dec 20, 2022 24.58 24.64 24.49 24.49 2,042 +0.05(+0.21%)
Dec 19, 2022 24.47 24.52 24.43 24.43 2,631 +0.00(+0.00%)
Dec 16, 2022 24.12 24.43 24.03 24.43 1,865 +0.16(+0.67%)
Dec 15, 2022 24.63 24.63 24.27 24.27 212 -0.66(-2.63%)
Dec 14, 2022 24.93 24.93 24.93 24.93 45 -0.27(-1.06%)
Dec 13, 2022 25.22 25.22 25.20 25.20 192 +0.32(+1.30%)
Dec 12, 2022 24.87 24.87 24.87 24.87 2 +0.65(+2.67%)
Dec 09, 2022 24.54 24.54 24.22 24.22 432 -0.50(-2.00%)
Dec 08, 2022 24.72 24.72 24.72 24.72 54 +0.35(+1.43%)
Dec 07, 2022 24.37 24.37 24.37 24.37 1 -0.15(-0.60%)
Dec 06, 2022 24.52 24.52 24.52 24.52 61 -0.02(-0.09%)
Dec 05, 2022 24.54 24.54 24.54 24.54 2 -0.48(-1.92%)
Dec 02, 2022 25.02 25.02 25.02 25.02 104 +0.06(+0.26%)
Dec 01, 2022 25.34 25.34 24.96 24.96 233 -0.51(-2.02%)
Nov 30, 2022 24.91 25.47 24.91 25.47 1,103 +0.90(+3.68%)
Nov 29, 2022 24.05 24.57 24.05 24.57 536 +0.53(+2.22%)
Nov 28, 2022 24.33 24.34 24.03 24.03 489 -0.19(-0.79%)
Nov 25, 2022 24.46 24.48 24.22 24.22 602 -0.41(-1.66%)
Nov 23, 2022 23.99 24.63 23.87 24.63 20,779 +0.55(+2.27%)
Nov 22, 2022 24.09 24.09 24.09 24.09 41 +0.12(+0.52%)
Nov 21, 2022 23.95 23.96 23.95 23.96 282 -0.40(-1.62%)
Nov 18, 2022 24.51 24.51 24.04 24.36 5,033 +0.48(+1.99%)
Nov 17, 2022 23.88 23.88 23.88 23.88 69 -0.49(-1.99%)
Nov 16, 2022 24.37 24.37 24.37 24.37 71 -0.26(-1.06%)
Nov 15, 2022 25.00 25.00 24.45 24.63 1,169 -0.11(-0.44%)
Nov 14, 2022 24.74 24.74 24.74 24.74 73 +0.47(+1.92%)
Nov 11, 2022 24.27 24.27 24.27 24.27 104 -0.20(-0.82%)
Nov 10, 2022 24.00 24.47 23.80 24.47 1,354 +1.47(+6.38%)
Nov 09, 2022 23.53 23.53 23.01 23.01 1,388 -0.49(-2.07%)
Nov 08, 2022 23.36 23.49 23.36 23.49 829 +0.59(+2.58%)
Nov 07, 2022 23.01 23.01 22.90 22.90 852 -0.29(-1.23%)
Nov 04, 2022 23.05 23.19 23.05 23.19 990 +1.08(+4.87%)
Nov 03, 2022 22.12 22.14 22.11 22.11 413 +0.39(+1.80%)
Nov 02, 2022 22.53 22.53 21.72 21.72 433 -0.82(-3.63%)
Nov 01, 2022 22.47 22.54 22.47 22.54 1,178 +0.38(+1.72%)
Oct 31, 2022 21.99 22.16 21.88 22.16 1,869 +0.19(+0.87%)
Oct 28, 2022 22.14 22.32 21.67 21.97 925 -0.37(-1.66%)
Oct 27, 2022 22.38 22.38 22.28 22.34 2,854 +0.24(+1.08%)
Oct 26, 2022 22.37 22.37 22.02 22.10 6,586 +0.09(+0.39%)
Oct 25, 2022 22.04 22.15 22.01 22.01 323 +0.21(+0.96%)
Oct 24, 2022 21.81 22 -0.31(-1.42%)
Oct 21, 2022 21.87 22.16 21.87 22.12 842 +0.07(+0.30%)
Oct 20, 2022 22.05 22.05 22.05 22.05 48 +0.25(+1.14%)
Oct 19, 2022 22.09 22.09 21.81 21.81 178 -0.41(-1.84%)
Oct 18, 2022 22.21 22.21 22.21 22.21 16 +0.23(+1.04%)
Oct 17, 2022 21.81 21.99 21.81 21.99 1,217 +0.57(+2.66%)
Oct 14, 2022 21.42 21.42 21.42 21.42 0 -0.48(-2.18%)
Oct 13, 2022 21.25 21.89 21.25 21.89 776 +0.16(+0.76%)
Oct 12, 2022 21.85 21.85 21.73 21.73 1,103 +0.10(+0.44%)
Oct 11, 2022 21.92 21.92 21.63 21.63 463 -0.29(-1.34%)
Oct 10, 2022 21.93 21.93 21.93 21.93 0 -0.23(-1.03%)
Oct 07, 2022 22.16 22.16 22.16 22.16 104 -0.38(-1.70%)
Oct 06, 2022 22.54 22.54 22.54 22.54 1 -0.01(-0.05%)
Oct 05, 2022 22.62 22.62 22.55 22.55 618 -0.46(-2.02%)
Oct 04, 2022 22.44 23.01 22.44 23.01 547 +1.28(+5.87%)
Oct 03, 2022 21.89 22.01 21.74 21.74 6,815 +0.25(+1.17%)
Sep 30, 2022 21.62 21.83 21.49 21.49 3,166 -0.14(-0.63%)
Sep 29, 2022 21.70 21.80 21.61 21.62 687 -0.44(-1.98%)
Sep 28, 2022 21.88 22.06 21.88 22.06 500 +0.05(+0.22%)
Sep 27, 2022 21.91 22.01 21.90 22.01 2,331 +0.06(+0.28%)
Sep 26, 2022 22.23 22.23 21.95 21.95 581 -0.82(-3.60%)
Sep 23, 2022 23.21 23.21 22.56 22.77 3,282 -0.80(-3.38%)
Sep 22, 2022 23.56 23.56 23.56 23.56 2 -0.11(-0.46%)
Sep 21, 2022 23.67 23.67 23.67 23.67 5 -0.25(-1.03%)
Sep 20, 2022 23.92 23.92 23.92 23.92 169 -0.20(-0.82%)
Sep 19, 2022 24.11 24.12 24.11 24.12 107 +0.06(+0.26%)
Sep 16, 2022 24.05 24.05 24.05 24.05 150 -0.30(-1.25%)
Sep 15, 2022 24.38 24.38 23.88 24.36 310 +0.07(+0.28%)
Sep 14, 2022 24.29 24.29 24.29 24.29 10 +0.04(+0.18%)
Sep 13, 2022 24.25 24.25 24.25 24.25 52 -0.62(-2.50%)
Sep 12, 2022 24.87 24.87 24.87 24.87 26 -0.20(-0.79%)
Sep 09, 2022 24.62 25.07 24.62 25.07 699 +1.13(+4.71%)
Sep 08, 2022 23.79 23.94 23.73 23.94 1,455 -0.11(-0.45%)
Sep 07, 2022 24.03 24.05 24.03 24.05 194 +0.08(+0.31%)
Sep 06, 2022 23.97 23.97 23.97 23.97 76 -0.10(-0.41%)
Sep 02, 2022 24.52 24.56 24.07 24.07 871 -0.62(-2.50%)
Sep 01, 2022 24.47 24.69 24.47 24.69 125 +0.11(+0.46%)
Aug 31, 2022 24.57 24.57 24.57 24.57 56 -0.47(-1.88%)
Aug 30, 2022 24.57 25.05 24.34 25.05 270 +0.08(+0.34%)
Aug 29, 2022 24.96 24.96 24.96 24.96 29 -0.38(-1.49%)
Aug 26, 2022 25.05 25.34 24.94 25.34 564 -0.09(-0.35%)
Aug 25, 2022 25.57 25.74 25.40 25.43 1,247 +0.07(+0.28%)
Aug 24, 2022 25.36 25.36 25.36 25.36 96 +0.45(+1.80%)
Aug 23, 2022 24.91 24.91 24.91 24.91 12 -0.15(-0.58%)
Aug 22, 2022 24.91 25.12 24.91 25.06 1,179 +0.02(+0.08%)
Aug 19, 2022 25.39 25.39 24.97 25.04 4,453 -0.58(-2.25%)
Aug 18, 2022 25.07 25.61 25.00 25.61 1,984 +0.46(+1.84%)
Aug 17, 2022 25.51 25.54 25.13 25.15 938 -0.81(-3.13%)
Aug 16, 2022 25.91 25.96 25.91 25.96 268 +0.61(+2.42%)
Aug 15, 2022 25.90 25.99 25.35 25.35 3,213 -0.92(-3.52%)
Aug 12, 2022 25.68 26.27 25.68 26.27 125 +0.86(+3.38%)
Aug 11, 2022 26.19 26.23 25.41 25.41 1,554 -0.50(-1.93%)
Aug 10, 2022 25.72 25.92 25.72 25.91 887 +0.53(+2.08%)
Aug 09, 2022 25.39 25.39 25.39 25.39 82 -0.19(-0.74%)
Aug 08, 2022 25.41 25.57 25.41 25.57 531 +0.53(+2.12%)
Aug 05, 2022 24.75 25.04 24.75 25.04 258 -0.07(-0.28%)
Aug 04, 2022 25.01 25.40 25.01 25.11 1,731 +0.05(+0.21%)
Aug 03, 2022 25.15 25.18 24.79 25.06 4,787 +0.09(+0.36%)
Aug 02, 2022 24.47 24.97 24.43 24.97 430 +0.16(+0.65%)
Aug 01, 2022 25.08 25.41 24.81 24.81 1,826 -0.51(-2.01%)
Jul 29, 2022 25.32 25.32 25.32 25.32 105 +0.42(+1.67%)
Jul 28, 2022 24.90 24.90 24.90 24.90 31 -0.05(-0.19%)
Jul 27, 2022 24.53 24.95 24.53 24.95 254 +0.73(+2.99%)
Jul 26, 2022 24.23 24.23 24.23 24.23 2 -0.35(-1.42%)
Jul 25, 2022 24.46 24.57 24.46 24.57 1,197 +0.29(+1.20%)
Jul 22, 2022 24.28 24.28 24.28 24.28 105 +0.24(+0.98%)
Jul 21, 2022 24.05 24.05 24.05 24.05 28 -0.28(-1.16%)
Jul 20, 2022 24.33 24.33 24.33 24.33 2 +0.00(+0.00%)
Jul 19, 2022 24.14 24.35 24.05 24.33 836 +0.43(+1.82%)
Jul 18, 2022 23.89 23.89 23.89 23.89 482 +0.71(+3.05%)
Jul 15, 2022 23.19 23.19 23.19 23.19 105 -0.31(-1.33%)
Jul 14, 2022 23.55 23.55 23.50 23.50 360 +0.24(+1.01%)
Jul 13, 2022 23.32 23.47 23.26 23.26 517 -0.34(-1.44%)
Jul 12, 2022 23.60 23.60 23.60 23.60 0 -0.10(-0.42%)
Jul 11, 2022 23.91 23.91 23.70 23.70 305 -0.69(-2.82%)
Jul 08, 2022 24.13 24.39 24.13 24.39 900 -0.01(-0.06%)
Jul 07, 2022 24.09 24.40 24.09 24.40 424 +0.63(+2.63%)
Jul 06, 2022 23.78 23.78 23.78 23.78 18 -0.35(-1.46%)
Jul 05, 2022 24.19 24.19 23.77 24.13 10,427 -0.59(-2.37%)
Jul 01, 2022 24.40 24.72 24.32 24.72 1,016 +0.16(+0.65%)
Jun 30, 2022 24.62 24.62 24.56 24.56 965 -0.35(-1.40%)
Jun 29, 2022 24.92 24.94 24.90 24.90 331 -0.25(-1.01%)
Jun 28, 2022 25.54 25.54 25.16 25.16 199 +0.00(+0.00%)
Jun 27, 2022 25.07 25.16 24.91 25.16 1,997 +0.38(+1.52%)
Jun 24, 2022 24.61 24.78 24.36 24.78 1,363 +0.31(+1.25%)
Jun 23, 2022 24.00 24.48 23.92 24.48 881 -0.03(-0.11%)
Jun 22, 2022 24.76 24.76 24.50 24.50 672 -0.78(-3.08%)
Jun 21, 2022 25.23 25.28 24.92 25.28 917 +0.22(+0.86%)
Jun 17, 2022 25.07 25.07 25.07 25.07 170 +0.23(+0.91%)
Jun 16, 2022 24.84 24.84 24.84 24.84 2 -0.94(-3.64%)
Jun 15, 2022 25.48 25.78 25.31 25.78 564 +0.48(+1.90%)
Jun 14, 2022 25.61 25.61 25.30 25.30 701 -0.18(-0.71%)
Jun 13, 2022 25.29 25.48 25.29 25.48 2,110 -0.52(-1.98%)
Jun 10, 2022 25.99 25.99 25.99 25.99 106 -0.72(-2.70%)
Jun 09, 2022 27.11 27.11 26.72 26.72 1,970 -0.83(-3.01%)
Jun 08, 2022 27.70 27.70 27.48 27.54 1,077 -0.16(-0.58%)
Jun 07, 2022 27.81 27.94 27.71 27.71 924 +0.02(+0.08%)
Jun 06, 2022 27.68 27.68 27.68 27.68 14 -0.15(-0.53%)
Jun 03, 2022 27.81 27.83 27.81 27.83 628 -0.13(-0.48%)
Jun 02, 2022 27.61 27.97 27.61 27.97 119 +0.28(+0.99%)
Jun 01, 2022 27.52 27.69 27.52 27.69 222 +0.11(+0.41%)
May 31, 2022 27.58 27.58 27.58 27.58 78 -0.37(-1.31%)
May 27, 2022 27.61 27.94 27.61 27.94 597 +0.63(+2.30%)
May 26, 2022 27.13 27.32 27.13 27.32 166 -0.00(-0.00%)
May 25, 2022 27.08 27.32 27.08 27.32 894 +0.27(+1.01%)
May 24, 2022 27.14 27.14 27.04 27.04 1,640 -0.43(-1.57%)
May 23, 2022 27.30 27.48 27.26 27.48 2,556 +0.81(+3.02%)
May 20, 2022 26.67 26.67 26.67 26.67 2 -0.42(-1.56%)
May 19, 2022 27.09 27.09 26.80 27.09 441 +0.77(+2.94%)
May 18, 2022 26.38 26.58 26.20 26.32 2,984 -0.87(-3.19%)
May 17, 2022 26.71 27.18 26.71 27.18 17,567 +0.98(+3.76%)
May 16, 2022 26.59 26.59 26.20 26.20 2,277 -0.50(-1.86%)
May 13, 2022 26.17 26.70 25.97 26.70 2,659 +1.48(+5.88%)
May 12, 2022 25.22 25.22 25.22 25.22 146 -0.75(-2.89%)
May 11, 2022 26.11 26.11 25.97 25.97 1,914 -0.07(-0.26%)
May 10, 2022 26.03 26.03 26.03 26.03 1 -0.27(-1.03%)
May 09, 2022 26.30 26.30 26.30 26.30 138 -0.53(-1.96%)
May 06, 2022 26.83 26.83 26.83 26.83 253 -0.46(-1.68%)
May 05, 2022 27.59 27.59 27.03 27.29 4,875 -0.42(-1.52%)
May 04, 2022 27.71 27.71 27.71 27.71 836 +0.10(+0.37%)
May 03, 2022 27.34 27.61 27.23 27.61 1,910 +0.43(+1.57%)
May 02, 2022 26.83 27.18 26.83 27.18 2,219 -0.03(-0.11%)
Apr 29, 2022 27.39 27.39 27.21 27.21 535 -0.34(-1.23%)
Apr 28, 2022 27.27 27.61 27.27 27.55 267 +0.27(+1.00%)
Apr 27, 2022 26.92 27.42 26.92 27.28 7,955 +0.60(+2.25%)
Apr 26, 2022 27.35 27.35 26.68 26.68 1,907 -1.26(-4.50%)
Apr 25, 2022 27.78 27.94 27.50 27.94 3,039 +0.06(+0.20%)
Apr 22, 2022 28.01 28.01 27.88 27.88 972 -0.67(-2.33%)
Apr 21, 2022 28.39 28.54 28.39 28.54 269 -0.23(-0.78%)
Apr 20, 2022 29.00 29.00 28.62 28.77 702 +0.28(+0.97%)
Apr 18, 2022 28.49 107 -0.36(-1.24%)
Apr 13, 2022 28.85 154 -0.08(-0.27%)
Apr 11, 2022 28.93 123 +0.32(+1.13%)
Apr 08, 2022 28.53 28.61 28.52 28.61 1,237 -0.17(-0.60%)
Apr 07, 2022 28.84 28.84 28.78 28.78 976 -0.05(-0.16%)
Apr 06, 2022 29.12 29.14 28.83 28.83 595 -0.62(-2.09%)
Apr 05, 2022 29.70 30.01 29.44 29.44 486 -0.24(-0.80%)
Apr 04, 2022 29.49 29.68 29.49 29.68 687 +0.30(+1.02%)
Apr 01, 2022 29.42 29.42 29.32 29.38 10,676 +0.67(+2.32%)
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%)
Mar 01, 2022 27.90 28.01 27.90 28.01 386 +0.39(+1.40%)
Feb 25, 2022 27.62 124 +1.13(+4.27%)
Feb 24, 2022 27.04 26.49 26.49 26.49 975 -1.21(-4.38%)
Feb 23, 2022 27.70 27.70 27.70 27.70 192 -0.08(-0.30%)
Feb 22, 2022 28.18 28.20 27.79 27.79 834 -0.10(-0.38%)
Feb 17, 2022 27.89 0 -0.13(-0.48%)
Feb 15, 2022 28.03 45 -1.25(-4.28%)
Feb 14, 2022 29.28 29.28 29.28 29.28 860 +1.35(+4.85%)
Feb 11, 2022 27.92 28.11 27.92 27.92 542 -0.41(-1.44%)
Feb 10, 2022 28.80 28.80 28.24 28.33 1,444 -0.10(-0.36%)
Feb 09, 2022 28.25 28.43 28.25 28.43 839 +0.60(+2.15%)
Feb 08, 2022 27.84 27.98 27.84 27.84 399 +0.10(+0.35%)
Feb 07, 2022 27.90 27.90 27.52 27.74 632 +0.25(+0.93%)
Feb 04, 2022 27.53 27.64 27.48 27.48 640 -0.16(-0.59%)
Feb 02, 2022 27.65 27.65 27.65 27.65 330 +1.22(+4.63%)
Jan 28, 2022 26.42 26.42 26.42 26.42 281 -0.14(-0.51%)
Jan 27, 2022 26.78 27.01 26.56 26.56 1,203 -0.45(-1.66%)
Jan 26, 2022 27.32 27.32 27.01 27.01 314 -0.43(-1.56%)
Jan 25, 2022 27.45 27.45 27.43 27.43 1,041 -0.13(-0.47%)
Jan 24, 2022 27.90 27.90 27.18 27.56 4,299 -1.12(-3.91%)
Jan 21, 2022 28.68 28.68 28.68 28.68 751 -0.34(-1.18%)
Jan 20, 2022 29.38 29.45 29.03 29.03 492 +0.16(+0.54%)
Jan 19, 2022 29.21 29.21 28.87 28.87 2,483 +0.23(+0.80%)
Jan 18, 2022 28.92 28.92 28.50 28.64 16,810 -1.02(-3.42%)
Jan 13, 2022 29.66 0 +0.50(+1.72%)
Jan 11, 2022 29.16 165 +0.06(+0.22%)
Jan 10, 2022 28.88 29.10 28.88 29.09 1,353 +0.03(+0.11%)
Jan 07, 2022 29.18 29.18 28.86 29.06 404 +0.23(+0.79%)
Jan 06, 2022 28.81 28.83 28.55 28.83 3,934 -0.19(-0.67%)
Jan 05, 2022 29.14 29.14 29.03 29.03 430 -0.21(-0.73%)
Jan 04, 2022 29.24 29.24 29.24 29.24 485 +0.36(+1.25%)
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.