Indicators

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

28.25 +0.06 (+0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.49	27.77	27.49	27.60	991	+0.05(+0.16%)
Mar 27, 2024	27.43	27.55	27.43	27.55	1,858	+0.04(+0.16%)
Mar 26, 2024	27.69	27.69	27.51	27.51	6,412	-0.25(-0.92%)
Mar 25, 2024	27.68	27.77	27.67	27.77	2,115	+0.09(+0.33%)
Mar 22, 2024	27.54	27.68	27.54	27.68	235	-0.11(-0.38%)
Mar 21, 2024	27.97	27.99	27.78	27.78	521	+0.04(+0.14%)
Mar 20, 2024	27.72	27.74	27.72	27.74	102	+0.13(+0.47%)
Mar 19, 2024	27.45	27.61	27.45	27.61	367	-0.03(-0.11%)
Mar 18, 2024	27.57	27.64	27.45	27.64	2,392	+0.05(+0.18%)
Mar 15, 2024	27.74	27.74	27.59	27.59	275	-0.70(-2.46%)
Mar 14, 2024	28.35	28.35	27.93	28.29	650	+0.26(+0.94%)
Mar 13, 2024	27.81	28.03	27.81	28.03	204	+0.01(+0.05%)
Mar 12, 2024	27.86	28.01	27.86	28.01	2,110	+0.16(+0.59%)
Mar 11, 2024	27.85	27.85	27.85	27.85	175	-0.01(-0.04%)
Mar 08, 2024	28.11	28.11	27.86	27.86	808	-0.07(-0.27%)
Mar 07, 2024	27.73	27.93	27.73	27.93	2,429	+0.52(+1.89%)
Mar 06, 2024	27.35	27.66	27.35	27.41	1,592	+0.13(+0.47%)
Mar 05, 2024	27.17	27.28	27.17	27.28	207	-0.07(-0.26%)
Mar 04, 2024	27.56	27.56	27.35	27.35	1,721	-0.19(-0.69%)

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.