Indicators

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

27.45 -0.22 (-0.80%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.06	27.17	27.06	27.12	7,761	+0.06(+0.22%)
Feb 28, 2024	27.25	27.25	27.06	27.06	198	+0.24(+0.89%)
Feb 27, 2024	26.83	26.83	26.83	26.83	187	-0.15(-0.55%)
Feb 26, 2024	27.00	27.00	26.79	26.97	2,327	-0.31(-1.12%)
Feb 23, 2024	27.39	27.39	27.28	27.28	210	+0.08(+0.29%)
Feb 22, 2024	27.20	27.20	27.20	27.20	0	+0.34(+1.28%)
Feb 21, 2024	26.69	26.86	26.69	26.86	6,679	-0.02(-0.07%)
Feb 20, 2024	27.18	27.18	26.88	26.88	192	-0.15(-0.55%)
Feb 16, 2024	27.02	27.02	27.02	27.02	100	+0.42(+1.57%)
Feb 15, 2024	26.61	26.61	26.61	26.61	46	-0.06(-0.22%)
Feb 14, 2024	26.67	26.67	26.67	26.67	119	+0.59(+2.25%)
Feb 13, 2024	26.08	26.08	26.08	26.08	47	-0.87(-3.22%)
Feb 12, 2024	26.95	26.95	26.95	26.95	2	+0.27(+1.01%)
Feb 09, 2024	26.72	26.72	26.50	26.68	948	+0.05(+0.21%)
Feb 08, 2024	26.62	26.62	26.62	26.62	0	-0.10(-0.37%)
Feb 07, 2024	26.62	26.72	26.62	26.72	550	+0.34(+1.30%)
Feb 06, 2024	26.38	26.38	26.38	26.38	1	+0.00(+0.02%)
Feb 05, 2024	26.17	26.37	26.17	26.37	225	-0.19(-0.73%)
Feb 02, 2024	26.67	26.67	26.57	26.57	196	+0.29(+1.10%)

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.