Indicators

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

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%)

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.