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 (%)
Sep 30, 2019	23.28	23.46	23.28	23.39	2,076	+0.17(+0.73%)
Sep 27, 2019	23.14	23.41	23.14	23.23	1,174	-0.18(-0.78%)
Sep 26, 2019	23.41	23.41	23.41	23.41	683	+0.01(+0.05%)
Sep 25, 2019	23.40	23.40	23.40	23.40	598	-0.03(-0.12%)
Sep 24, 2019	23.56	23.56	23.41	23.42	1,428	-0.21(-0.88%)
Sep 23, 2019	23.60	23.69	23.60	23.63	946	-0.22(-0.90%)
Sep 20, 2019	23.61	23.91	23.61	23.85	22,957	+0.07(+0.28%)
Sep 19, 2019	23.92	23.92	23.78	23.78	1,389	+0.12(+0.50%)
Sep 18, 2019	23.93	23.93	23.57	23.66	3,392	-0.25(-1.06%)
Sep 17, 2019	23.77	23.92	23.77	23.92	615	-0.04(-0.17%)
Sep 16, 2019	23.90	23.96	23.90	23.96	934	-0.11(-0.46%)
Sep 13, 2019	24.07	24.07	24.07	24.07	2,130	+0.20(+0.83%)
Sep 12, 2019	23.98	24.05	23.87	23.87	1,208	-0.00(-0.01%)
Sep 11, 2019	23.75	23.87	23.66	23.87	2,072	+0.24(+1.02%)
Sep 10, 2019	23.83	23.83	23.63	23.63	616	+0.06(+0.25%)
Sep 09, 2019	23.53	23.58	23.53	23.57	2,251	-0.05(-0.20%)
Sep 06, 2019	23.73	23.73	23.61	23.62	591	+0.19(+0.82%)
Sep 05, 2019	23.43	23.43	23.43	23.43	386	+0.26(+1.13%)
Sep 04, 2019	23.19	23.19	23.16	23.16	721	+0.53(+2.36%)

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.