Skip to main content

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

29.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 29.53 29.66 29.34 29.34 5,610 +0.29(+1.00%)
Oct 31, 2024 28.97 29.13 28.97 29.05 313 -0.43(-1.45%)
Oct 30, 2024 29.36 29.48 29.36 29.48 177 -0.24(-0.82%)
Oct 29, 2024 29.72 29.79 29.72 29.72 139 -0.21(-0.72%)
Oct 28, 2024 29.93 29.93 29.93 29.93 188 -0.09(-0.28%)
Oct 25, 2024 30.17 30.17 30.02 30.02 415 +0.17(+0.55%)
Oct 24, 2024 29.99 29.99 29.85 29.85 101 +0.38(+1.31%)
Oct 23, 2024 29.43 29.47 29.43 29.47 230 -0.51(-1.70%)
Oct 22, 2024 29.62 29.98 29.59 29.98 2,746 +0.35(+1.18%)
Oct 21, 2024 29.91 29.91 29.63 29.63 272 -0.68(-2.24%)
Oct 18, 2024 30.17 30.31 30.00 30.31 4,978 +0.36(+1.20%)
Oct 17, 2024 29.95 29.95 29.95 29.95 0 -0.16(-0.51%)
Oct 16, 2024 30.30 30.33 29.93 30.11 949 +0.27(+0.90%)
Oct 15, 2024 29.98 29.98 29.84 29.84 2,636 -0.38(-1.26%)
Oct 14, 2024 30.21 30.21 30.21 30.21 0 +0.03(+0.10%)
Oct 11, 2024 30.20 30.20 30.18 30.18 1,601 +0.21(+0.70%)
Oct 10, 2024 30.08 30.08 29.98 29.98 198 +0.01(+0.02%)
Oct 09, 2024 29.97 29.97 29.97 29.97 5 -0.02(-0.07%)
Oct 08, 2024 29.94 29.99 29.94 29.99 112 -0.38(-1.25%)
Oct 07, 2024 30.37 30.37 30.37 30.37 69 +0.31(+1.03%)
Oct 04, 2024 30.26 30.26 30.06 30.06 567 -0.07(-0.22%)
Oct 03, 2024 30.12 30.12 30.12 30.12 23 -0.43(-1.42%)
Oct 02, 2024 30.50 30.56 30.07 30.56 4,938 +0.30(+0.99%)
Oct 01, 2024 30.47 30.47 30.26 30.26 288 -0.31(-1.01%)
Sep 30, 2024 30.59 30.95 30.57 30.57 755 -0.29(-0.96%)
Sep 27, 2024 30.86 30.86 30.86 30.86 100 +0.04(+0.11%)
Sep 26, 2024 30.95 30.95 30.83 30.83 960 +1.09(+3.68%)
Sep 25, 2024 29.77 29.77 29.74 29.74 176 -0.62(-2.04%)
Sep 24, 2024 30.53 30.53 30.17 30.36 3,265 +0.34(+1.14%)
Sep 23, 2024 29.93 30.30 29.92 30.02 1,129 -0.10(-0.32%)
Sep 20, 2024 30.11 30.11 30.11 30.11 100 -0.40(-1.31%)
Sep 19, 2024 30.07 30.51 30.07 30.51 1,516 +0.97(+3.27%)
Sep 18, 2024 29.55 29.55 29.55 29.55 10 +0.01(+0.05%)
Sep 17, 2024 29.54 29.54 29.53 29.53 149 -0.07(-0.23%)
Sep 16, 2024 29.20 29.60 29.20 29.60 532 +0.45(+1.54%)
Sep 13, 2024 29.15 29.15 29.15 29.15 100 +0.27(+0.93%)
Sep 12, 2024 28.88 28.88 28.88 28.88 158 +0.33(+1.17%)
Sep 11, 2024 28.29 28.55 28.29 28.55 815 +0.08(+0.28%)
Sep 10, 2024 28.45 28.47 28.41 28.47 480 -0.05(-0.17%)
Sep 09, 2024 28.63 28.68 28.52 28.52 2,432 +0.52(+1.86%)
Sep 06, 2024 28.00 28.00 28.00 28.00 100 -0.85(-2.96%)
Sep 05, 2024 28.85 28.85 28.85 28.85 8 +0.31(+1.08%)
Sep 04, 2024 28.55 28.55 28.55 28.55 2 -0.20(-0.68%)
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.