Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Asia Pacific Ex-Japan Fund Price (Quote) NYSEARCA:FPA
$33.19 ( 1.38% ) Tuesday, 19th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.97 | $33.41 | Tuesday, 19th Oct 2021 FPA stock ended at $33.19. This is 1.38% more than the trading day before Monday, 18th Oct 2021. During the day the stock fluctuated 0.67% from a day low at $33.19 to a day high of $33.41. |
| 90 days | $30.97 | $35.86 | |
| 52 weeks | $26.04 | $37.68 |
Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-19 | $33.41 | $33.41 | $33.19 | $33.19 | 1 853 |
| 2021-10-18 | $32.94 | $32.94 | $32.45 | $32.74 | 1 299 |
| 2021-10-15 | $32.66 | $32.81 | $32.50 | $32.81 | 5 312 |
| 2021-10-14 | $32.48 | $32.48 | $32.48 | $32.48 | 87 |
| 2021-10-13 | $32.22 | $32.48 | $32.22 | $32.48 | 11 102 |
| 2021-10-12 | $31.86 | $31.94 | $31.84 | $31.84 | 2 149 |
| 2021-10-11 | $32.03 | $32.03 | $32.03 | $32.03 | 1 571 |
| 2021-10-08 | $31.93 | $32.03 | $31.93 | $31.96 | 21 897 |
| 2021-10-07 | $31.80 | $31.80 | $31.80 | $31.80 | 38 |
| 2021-10-06 | $31.65 | $31.81 | $30.97 | $31.80 | 1 199 |
| 2021-10-05 | $32.08 | $32.23 | $32.08 | $32.23 | 3 139 |
| 2021-10-04 | $31.80 | $32.23 | $31.80 | $32.23 | 1 588 |
| 2021-10-01 | $31.99 | $32.38 | $31.99 | $32.23 | 66 844 |
| 2021-09-30 | $32.81 | $32.83 | $32.34 | $32.34 | 2 433 |
| 2021-09-29 | $32.50 | $32.50 | $32.18 | $32.18 | 182 |
| 2021-09-28 | $32.40 | $32.40 | $32.25 | $32.25 | 1 269 |
| 2021-09-27 | $32.71 | $32.71 | $32.71 | $32.71 | 51 |
| 2021-09-24 | $32.96 | $32.96 | $32.57 | $32.71 | 2 559 |
| 2021-09-23 | $32.75 | $32.75 | $32.75 | $32.75 | 19 |
| 2021-09-22 | $33.08 | $33.08 | $32.75 | $32.75 | 1 394 |
| 2021-09-21 | $32.51 | $32.60 | $32.51 | $32.60 | 322 |
| 2021-09-20 | $32.73 | $32.73 | $32.23 | $32.35 | 7 049 |
| 2021-09-17 | $33.49 | $33.74 | $33.28 | $33.30 | 81 502 |
| 2021-09-16 | $34.34 | $34.34 | $34.34 | $34.34 | 25 |
| 2021-09-15 | $34.26 | $34.34 | $34.11 | $34.34 | 6 515 |
| 2021-09-14 | $34.71 | $34.92 | $34.24 | $34.47 | 1 899 |
| 2021-09-13 | $34.70 | $34.70 | $34.49 | $34.49 | 784 |
| 2021-09-10 | $34.55 | $34.68 | $34.31 | $34.31 | 173 450 |
| 2021-09-09 | $33.94 | $34.12 | $33.94 | $34.12 | 286 |
| 2021-09-08 | $34.81 | $34.81 | $34.81 | $34.81 | 300 |
| 2021-09-07 | $34.81 | $34.81 | $34.81 | $34.81 | 703 |
| 2021-09-03 | $35.26 | $35.26 | $35.05 | $35.05 | 839 |
| 2021-09-02 | $35.01 | $35.03 | $35.01 | $35.03 | 1 461 |
| 2021-09-01 | $34.82 | $35.03 | $34.82 | $35.03 | 2 428 |
| 2021-08-31 | $35.10 | $35.19 | $35.10 | $35.19 | 520 |
| 2021-08-30 | $34.23 | $34.39 | $34.23 | $34.39 | 909 |
| 2021-08-27 | $34.11 | $34.11 | $34.11 | $34.11 | 13 |
| 2021-08-26 | $34.29 | $34.44 | $33.78 | $34.11 | 3 565 |
| 2021-08-25 | $34.14 | $34.20 | $34.03 | $34.20 | 1 008 |
| 2021-08-24 | $34.20 | $34.20 | $33.91 | $33.91 | 638 |
| 2021-08-23 | $33.45 | $33.58 | $33.45 | $33.45 | 308 |
| 2021-08-20 | $33.01 | $33.01 | $33.01 | $33.01 | 202 |
| 2021-08-19 | $33.22 | $33.29 | $32.85 | $33.29 | 47 356 |
| 2021-08-18 | $33.92 | $33.92 | $33.92 | $33.92 | 126 |
| 2021-08-17 | $34.05 | $34.05 | $33.79 | $33.79 | 402 |
| 2021-08-16 | $34.59 | $34.59 | $34.55 | $34.55 | 304 |
| 2021-08-13 | $34.31 | $34.61 | $34.31 | $34.61 | 1 553 |
| 2021-08-12 | $34.40 | $34.77 | $34.34 | $34.77 | 2 060 |
| 2021-08-11 | $34.61 | $34.85 | $34.61 | $34.61 | 3 325 |
| 2021-08-10 | $34.66 | $34.74 | $34.41 | $34.41 | 2 244 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
