Indicators

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

27.84 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.45	28.56	28.44	28.56	1,285	+0.41(+1.46%)
Jul 28, 2023	27.89	28.15	27.89	28.15	1,125	+0.70(+2.53%)
Jul 27, 2023	27.46	27.46	27.46	27.46	162	-1.11(-3.87%)
Jul 26, 2023	28.51	28.56	28.51	28.56	105	-0.42(-1.45%)
Jul 25, 2023	28.98	28.98	28.98	28.98	3	+0.77(+2.74%)
Jul 24, 2023	28.12	28.34	28.06	28.21	564	+0.24(+0.87%)
Jul 21, 2023	28.10	28.10	27.97	27.97	431	+0.10(+0.35%)
Jul 20, 2023	27.78	27.87	27.77	27.87	922	-0.00(-0.02%)
Jul 19, 2023	27.80	27.87	27.80	27.87	128	-0.11(-0.40%)
Jul 18, 2023	27.94	27.99	27.75	27.99	335	+0.28(+1.02%)
Jul 17, 2023	27.68	27.70	27.68	27.70	136	+0.24(+0.89%)
Jul 14, 2023	27.70	27.70	27.46	27.46	1,576	-0.19(-0.67%)
Jul 13, 2023	27.64	27.64	27.61	27.64	416	+0.58(+2.15%)
Jul 12, 2023	26.80	27.06	26.80	27.06	1,597	+0.50(+1.90%)
Jul 11, 2023	26.46	26.56	26.46	26.56	351	+0.28(+1.08%)
Jul 10, 2023	26.27	26.27	26.27	26.27	258	+0.07(+0.26%)
Jul 07, 2023	26.20	26.20	26.20	26.20	102	+0.34(+1.32%)
Jul 06, 2023	25.89	25.89	25.86	25.86	319	-0.68(-2.57%)
Jul 05, 2023	26.70	26.84	26.55	26.55	1,038	-0.06(-0.22%)

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.