Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.78 +0.33 (+1.20%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.39 27.39 27.21 27.21 535 -0.34(-1.23%)
Apr 28, 2022 27.27 27.61 27.27 27.55 267 +0.27(+1.00%)
Apr 27, 2022 26.92 27.42 26.92 27.28 7,955 +0.60(+2.25%)
Apr 26, 2022 27.35 27.35 26.68 26.68 1,907 -1.26(-4.50%)
Apr 25, 2022 27.78 27.94 27.50 27.94 3,039 +0.06(+0.20%)
Apr 22, 2022 28.01 28.01 27.88 27.88 972 -0.67(-2.33%)
Apr 21, 2022 28.39 28.54 28.39 28.54 269 -0.23(-0.78%)
Apr 20, 2022 29.00 29.00 28.62 28.77 702 +0.28(+0.97%)
Apr 18, 2022 28.49 107 -0.36(-1.24%)
Apr 13, 2022 28.85 154 -0.08(-0.27%)
Apr 11, 2022 28.93 123 +0.32(+1.13%)
Apr 08, 2022 28.53 28.61 28.52 28.61 1,237 -0.17(-0.60%)
Apr 07, 2022 28.84 28.84 28.78 28.78 976 -0.05(-0.16%)
Apr 06, 2022 29.12 29.14 28.83 28.83 595 -0.62(-2.09%)
Apr 05, 2022 29.70 30.01 29.44 29.44 486 -0.24(-0.80%)
Apr 04, 2022 29.49 29.68 29.49 29.68 687 +0.30(+1.02%)
Apr 01, 2022 29.42 29.42 29.32 29.38 10,676 +0.67(+2.32%)
Mar 31, 2022 28.71 28.71 28.71 28.71 1,756 -0.38(-1.29%)
Mar 30, 2022 29.41 29.41 28.99 29.09 1,642 -0.35(-1.19%)
Mar 29, 2022 29.14 29.44 28.93 29.44 1,384 +0.83(+2.90%)
Mar 28, 2022 28.67 28.67 28.61 28.61 2,287 -0.06(-0.21%)
Mar 25, 2022 28.46 28.83 28.46 28.67 1,439 +0.03(+0.12%)
Mar 24, 2022 28.18 28.64 28.17 28.64 608 +0.22(+0.78%)
Mar 23, 2022 28.74 28.74 28.41 28.41 204 -0.12(-0.42%)
Mar 22, 2022 28.58 28.58 28.54 28.54 361 +0.55(+1.95%)
Mar 21, 2022 27.99 27.99 27.99 27.99 682 -0.07(-0.26%)
Mar 18, 2022 28.06 28.06 28.06 28.06 239 +0.13(+0.46%)
Mar 17, 2022 27.93 27.93 27.93 27.93 496 +0.65(+2.38%)
Mar 16, 2022 27.28 27.28 27.28 27.28 247 +0.73(+2.75%)
Mar 15, 2022 26.63 26.69 26.44 26.55 2,765 -0.03(-0.10%)
Mar 14, 2022 26.58 26.58 26.58 26.58 107 -0.22(-0.83%)
Mar 08, 2022 26.80 58 -0.98(-3.54%)
Mar 04, 2022 27.78 401 -0.28(-1.00%)
Mar 03, 2022 28.07 28.07 28.07 28.07 404 -0.03(-0.12%)
Mar 02, 2022 27.51 28.10 27.51 28.10 472 +0.09(+0.33%)
Mar 01, 2022 27.90 28.01 27.90 28.01 386 +0.39(+1.40%)
Feb 25, 2022 27.62 124 +1.13(+4.27%)
Feb 24, 2022 27.04 26.49 26.49 26.49 975 -1.21(-4.38%)
Feb 23, 2022 27.70 27.70 27.70 27.70 192 -0.08(-0.30%)
Feb 22, 2022 28.18 28.20 27.79 27.79 834 -0.10(-0.38%)
Feb 17, 2022 27.89 0 -0.13(-0.48%)
Feb 15, 2022 28.03 45 -1.25(-4.28%)
Feb 14, 2022 29.28 29.28 29.28 29.28 860 +1.35(+4.85%)
Feb 11, 2022 27.92 28.11 27.92 27.92 542 -0.41(-1.44%)
Feb 10, 2022 28.80 28.80 28.24 28.33 1,444 -0.10(-0.36%)
Feb 09, 2022 28.25 28.43 28.25 28.43 839 +0.60(+2.15%)
Feb 08, 2022 27.84 27.98 27.84 27.84 399 +0.10(+0.35%)
Feb 07, 2022 27.90 27.90 27.52 27.74 632 +0.25(+0.93%)
Feb 04, 2022 27.53 27.64 27.48 27.48 640 -0.16(-0.59%)
Feb 02, 2022 27.65 27.65 27.65 27.65 330 +1.22(+4.63%)
Jan 28, 2022 26.42 26.42 26.42 26.42 281 -0.14(-0.51%)
Jan 27, 2022 26.78 27.01 26.56 26.56 1,203 -0.45(-1.66%)
Jan 26, 2022 27.32 27.32 27.01 27.01 314 -0.43(-1.56%)
Jan 25, 2022 27.45 27.45 27.43 27.43 1,041 -0.13(-0.47%)
Jan 24, 2022 27.90 27.90 27.18 27.56 4,299 -1.12(-3.91%)
Jan 21, 2022 28.68 28.68 28.68 28.68 751 -0.34(-1.18%)
Jan 20, 2022 29.38 29.45 29.03 29.03 492 +0.16(+0.54%)
Jan 19, 2022 29.21 29.21 28.87 28.87 2,483 +0.23(+0.80%)
Jan 18, 2022 28.92 28.92 28.50 28.64 16,810 -1.02(-3.42%)
Jan 13, 2022 29.66 0 +0.50(+1.72%)
Jan 11, 2022 29.16 165 +0.06(+0.22%)
Jan 10, 2022 28.88 29.10 28.88 29.09 1,353 +0.03(+0.11%)
Jan 07, 2022 29.18 29.18 28.86 29.06 404 +0.23(+0.79%)
Jan 06, 2022 28.81 28.83 28.55 28.83 3,934 -0.19(-0.67%)
Jan 05, 2022 29.14 29.14 29.03 29.03 430 -0.21(-0.73%)
Jan 04, 2022 29.24 29.24 29.24 29.24 485 +0.36(+1.25%)
Jan 03, 2022 29.07 29.13 28.88 28.88 1,500 +0.01(+0.04%)
Dec 31, 2021 29.07 29.07 28.87 28.87 540 -0.26(-0.90%)
Dec 30, 2021 29.20 29.20 29.11 29.13 276,209 -0.07(-0.24%)
Dec 29, 2021 29.30 29.55 29.20 29.20 700 +0.14(+0.48%)
Dec 28, 2021 29.17 29.21 28.93 29.06 1,859 +0.09(+0.32%)
Dec 27, 2021 28.78 28.97 28.78 28.97 231 +0.04(+0.13%)
Dec 23, 2021 28.92 28.93 28.64 28.93 2,814 +0.20(+0.69%)
Dec 22, 2021 28.87 28.87 28.44 28.73 1,801 +0.36(+1.27%)
Dec 21, 2021 28.34 28.52 28.34 28.37 910 +0.21(+0.75%)
Dec 20, 2021 28.34 28.43 27.92 28.16 3,560 -0.27(-0.93%)
Dec 17, 2021 28.51 28.78 28.37 28.42 5,543 -0.09(-0.30%)
Dec 16, 2021 28.50 28.78 28.50 28.51 1,233 -0.02(-0.08%)
Dec 15, 2021 28.11 28.72 28.01 28.53 837 +0.15(+0.52%)
Dec 14, 2021 28.38 28.38 28.38 28.38 360 -0.22(-0.77%)
Dec 13, 2021 28.72 28.72 28.60 28.60 1,244 -0.12(-0.40%)
Dec 10, 2021 28.65 28.96 28.65 28.72 4,615 -0.17(-0.59%)
Dec 08, 2021 28.89 28.89 28.89 304 +0.55(+1.95%)
Dec 06, 2021 28.34 28.34 28.34 87 +0.36(+1.29%)
Dec 03, 2021 28.04 28.05 27.98 27.98 1,262 +0.36(+1.31%)
Dec 01, 2021 27.62 27.62 27.62 4 -0.19(-0.69%)
Nov 30, 2021 27.65 27.81 27.65 27.81 692 -0.20(-0.71%)
Nov 29, 2021 28.14 28.80 28.00 28.00 3,797 +0.31(+1.11%)
Nov 26, 2021 28.11 28.11 27.70 27.70 2,644 -1.22(-4.20%)
Nov 24, 2021 28.91 28.91 28.91 28.91 429 +0.14(+0.50%)
Nov 23, 2021 29.05 29.07 28.77 28.77 1,097 +0.14(+0.47%)
Nov 19, 2021 28.63 28.63 28.63 88 -0.08(-0.28%)
Nov 18, 2021 28.81 28.72 28.72 28.72 1,442 -0.41(-1.42%)
Nov 12, 2021 29.13 29.13 29.13 36 +0.24(+0.84%)
Nov 11, 2021 28.89 28.89 28.89 28.89 154 +0.36(+1.26%)
Nov 10, 2021 28.74 28.74 28.53 28.53 374 -0.48(-1.66%)
Nov 09, 2021 29.21 29.21 28.92 29.01 2,724 -0.08(-0.28%)
Nov 08, 2021 28.81 29.09 28.81 29.09 954 +0.18(+0.61%)
Nov 05, 2021 28.85 28.94 28.72 28.91 8,560 +0.08(+0.27%)
Nov 04, 2021 28.86 28.86 28.72 28.84 882 -0.27(-0.92%)
Nov 03, 2021 29.01 29.11 29.00 29.11 1,330 -0.07(-0.23%)
Nov 02, 2021 29.05 29.17 29.05 29.17 14,973 +0.01(+0.05%)
Nov 01, 2021 29.28 29.28 29.10 29.16 3,356 -0.07(-0.25%)
Oct 29, 2021 29.35 29.44 29.12 29.23 4,916 -0.17(-0.59%)
Oct 28, 2021 29.29 29.41 29.29 29.41 543 -0.34(-1.13%)
Oct 26, 2021 29.75 29.75 29.75 157 -0.03(-0.09%)
Oct 25, 2021 29.75 29.77 29.75 29.77 1,077 +0.26(+0.87%)
Oct 22, 2021 29.53 29.53 29.41 29.52 1,382 -0.34(-1.13%)
Oct 19, 2021 29.86 29.86 29.86 57 +0.41(+1.38%)
Oct 18, 2021 29.63 29.63 29.19 29.45 1,443 -0.07(-0.23%)
Oct 15, 2021 29.38 29.52 29.24 29.52 5,904 +0.30(+1.01%)
Oct 13, 2021 29.22 29.22 29.22 96 +0.58(+2.01%)
Oct 12, 2021 28.66 28.73 28.64 28.64 2,388 -0.17(-0.59%)
Oct 11, 2021 28.81 28.81 28.81 28.81 1,746 +0.06(+0.22%)
Oct 08, 2021 28.72 28.81 28.72 28.75 24,340 +0.15(+0.52%)
Oct 06, 2021 28.60 28.60 28.60 42 -0.39(-1.33%)
Oct 05, 2021 28.86 28.99 28.86 28.99 3,489 -0.00(-0.02%)
Oct 04, 2021 28.61 28.99 28.61 28.99 1,756 -0.00(-0.00%)
Oct 01, 2021 28.78 29.13 28.78 28.99 74,302 -0.10(-0.35%)
Sep 30, 2021 29.52 29.53 29.10 29.10 2,704 +0.14(+0.49%)
Sep 29, 2021 29.24 29.24 28.95 28.95 202 -0.06(-0.19%)
Sep 28, 2021 29.15 29.15 29.01 29.01 1,410 -0.42(-1.43%)
Sep 24, 2021 29.43 29.43 29.43 56 +0.15(+0.53%)
Sep 22, 2021 29.28 29.28 29.28 21 +0.13(+0.46%)
Sep 21, 2021 29.06 29.14 29.06 29.14 360 +0.22(+0.75%)
Sep 20, 2021 29.26 29.26 28.81 28.92 7,884 -0.85(-2.85%)
Sep 17, 2021 29.94 30.16 29.75 29.77 91,166 -0.92(-3.01%)
Sep 15, 2021 30.70 30.70 30.70 27 -0.11(-0.37%)
Sep 14, 2021 31.03 31.22 30.61 30.81 2,124 -0.02(-0.07%)
Sep 13, 2021 31.02 31.02 30.83 30.83 876 +0.16(+0.52%)
Sep 10, 2021 30.89 31.00 30.67 30.67 194,018 +0.17(+0.56%)
Sep 09, 2021 30.34 30.50 30.34 30.50 319 -0.62(-1.98%)
Sep 07, 2021 31.12 31.12 31.12 335 -0.21(-0.68%)
Sep 03, 2021 31.52 31.52 31.33 31.33 938 +0.02(+0.06%)
Sep 02, 2021 31.30 31.32 31.30 31.32 1,634 -0.00(-0.00%)
Sep 01, 2021 31.13 31.32 31.13 31.32 2,715 -0.14(-0.45%)
Aug 31, 2021 31.38 31.46 31.38 31.46 581 +0.72(+2.34%)
Aug 30, 2021 30.60 30.74 30.60 30.74 1,016 +0.25(+0.81%)
Aug 26, 2021 30.49 30.49 30.49 14 -0.08(-0.28%)
Aug 25, 2021 30.52 30.58 30.42 30.58 1,127 +0.26(+0.86%)
Aug 24, 2021 30.57 30.57 30.32 30.32 713 +0.41(+1.37%)
Aug 23, 2021 29.90 30.02 29.90 29.90 344 +0.39(+1.33%)
Aug 20, 2021 29.51 29.51 29.51 29.51 225 -0.25(-0.83%)
Aug 19, 2021 29.70 29.76 29.37 29.76 52,971 -0.57(-1.87%)
Aug 18, 2021 30.32 30.32 30.32 30.32 140 +0.12(+0.40%)
Aug 17, 2021 30.44 30.44 30.20 30.20 449 -0.68(-2.20%)
Aug 16, 2021 30.93 30.93 30.88 30.88 340 -0.06(-0.19%)
Aug 13, 2021 30.67 30.94 30.67 30.94 1,737 -0.14(-0.46%)
Aug 12, 2021 30.75 31.08 30.70 31.08 2,304 +0.14(+0.46%)
Aug 11, 2021 30.94 31.16 30.94 30.94 3,719 +0.18(+0.58%)
Aug 10, 2021 30.99 31.06 30.76 30.76 2,510 -0.35(-1.12%)
Aug 09, 2021 31.11 31.11 31.11 31.11 212 -0.02(-0.07%)
Aug 06, 2021 31.31 31.31 30.91 31.13 2,383 -0.22(-0.70%)
Aug 05, 2021 31.60 31.60 31.35 31.35 428 -0.11(-0.34%)
Aug 04, 2021 31.75 31.75 31.46 31.46 2,959 -0.05(-0.16%)
Aug 03, 2021 31.24 31.51 31.21 31.51 583 +0.24(+0.76%)
Aug 02, 2021 31.41 31.41 31.24 31.27 73,666 +0.19(+0.61%)
Jul 30, 2021 31.08 31.40 31.08 31.08 183 -0.43(-1.36%)
Jul 29, 2021 31.58 31.58 31.51 31.51 483 +0.17(+0.54%)
Jul 28, 2021 31.23 31.34 31.23 31.34 645 +0.22(+0.71%)
Jul 27, 2021 31.07 31.19 31.07 31.12 2,365 -0.38(-1.19%)
Jul 26, 2021 31.08 31.50 31.08 31.50 1,746 -0.21(-0.65%)
Jul 23, 2021 32.06 32.06 31.37 31.71 1,846 +0.07(+0.23%)
Jul 22, 2021 31.97 31.97 31.32 31.63 4,454 +0.44(+1.42%)
Jul 21, 2021 31.54 31.54 31.19 31.19 5,161 -0.17(-0.53%)
Jul 20, 2021 30.90 31.53 30.90 31.36 491 -0.42(-1.31%)
Jul 12, 2021 31.77 31.77 31.77 51 +0.18(+0.58%)
Jul 09, 2021 31.81 31.81 31.59 31.59 166 -0.60(-1.86%)
Jul 06, 2021 32.19 32.19 32.19 266 -0.39(-1.20%)
Jul 02, 2021 32.74 32.74 32.58 32.58 6,449 +0.29(+0.90%)
Jul 01, 2021 32.36 32.36 32.29 32.29 9,856 -0.15(-0.46%)
Jun 29, 2021 32.44 32.44 32.44 155 -0.20(-0.62%)
Jun 28, 2021 32.42 32.64 32.39 32.64 945 +0.15(+0.47%)
Jun 24, 2021 32.49 32.49 32.49 191 +0.19(+0.59%)
Jun 22, 2021 32.29 32.29 32.29 226 -0.18(-0.56%)
Jun 21, 2021 31.92 32.48 31.86 32.48 925 -0.24(-0.74%)
Jun 15, 2021 32.72 32.72 32.72 99 -0.17(-0.53%)
Jun 14, 2021 33.03 33.19 32.89 32.89 3,325 +0.10(+0.31%)
Jun 10, 2021 32.79 32.79 32.79 65 +0.19(+0.57%)
Jun 09, 2021 32.76 32.86 32.61 32.61 747 -0.29(-0.87%)
Jun 08, 2021 32.75 33.20 32.75 32.89 3,506 -0.16(-0.50%)
Jun 04, 2021 33.06 33.06 33.06 43 +0.21(+0.65%)
Jun 03, 2021 32.81 33.02 32.81 32.84 10,872 -0.29(-0.87%)
Jun 02, 2021 33.46 33.47 33.13 33.13 2,705 +0.25(+0.76%)
May 28, 2021 32.88 32.88 32.88 158 +0.15(+0.47%)
May 27, 2021 32.73 32.73 32.37 32.73 876 +0.19(+0.57%)
May 26, 2021 32.33 32.77 32.33 32.54 2,168 +0.18(+0.56%)
May 25, 2021 32.55 32.72 32.02 32.36 1,955 +0.20(+0.62%)
May 24, 2021 32.07 32.48 31.94 32.16 1,577 +0.35(+1.10%)
May 21, 2021 32.28 32.28 31.81 31.81 1,468 -0.36(-1.12%)
May 20, 2021 32.20 32.36 31.79 32.17 3,569 +0.16(+0.52%)
May 19, 2021 32.26 32.26 32.00 32.00 414 -0.26(-0.80%)
May 18, 2021 32.09 32.26 32.09 32.26 270 +0.53(+1.68%)
May 17, 2021 31.44 31.73 31.34 31.73 2,144 -0.26(-0.80%)
May 14, 2021 32.21 32.30 31.99 31.99 4,501 +0.08(+0.26%)
May 13, 2021 31.79 32.09 31.79 31.90 1,382 +0.12(+0.38%)
May 12, 2021 32.17 32.34 31.53 31.78 2,335 -1.07(-3.24%)
May 11, 2021 32.87 32.87 32.85 32.85 3,211 -0.04(-0.13%)
May 10, 2021 33.21 33.21 32.89 32.89 2,439 -0.09(-0.27%)
May 07, 2021 32.73 32.98 32.73 32.98 61,920 +0.63(+1.94%)
May 06, 2021 31.90 32.59 31.90 32.36 4,248 +0.87(+2.75%)
May 05, 2021 31.49 31.49 31.49 31.49 299 -0.04(-0.13%)
May 04, 2021 31.62 31.62 31.53 31.53 127 -0.33(-1.05%)
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.