and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Asia Pacific Ex-Japan ETF Price (Quote) NYSEARCA:FPA
$27.51 ( 2.42% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.31 | $27.84 | Tuesday, 16th Aug 2022 FPA stock ended at $27.51. This is 2.42% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 0.22% from a day low at $27.45 to a day high of $27.51. |
| 90 days | $24.57 | $29.80 | |
| 52 weeks | $24.57 | $35.26 |
Historical First Trust Asia Pacific Ex-Japan AlphaDEX Fund prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $27.45 | $27.51 | $27.45 | $27.51 | 253 |
| 2022-08-15 | $27.44 | $27.54 | $26.86 | $26.86 | 3 033 |
| 2022-08-12 | $27.21 | $27.84 | $27.21 | $27.84 | 118 |
| 2022-08-11 | $27.75 | $27.79 | $26.93 | $26.93 | 1 467 |
| 2022-08-10 | $27.25 | $27.47 | $27.25 | $27.47 | 838 |
| 2022-08-09 | $26.90 | $26.90 | $26.90 | $26.90 | 78 |
| 2022-08-08 | $26.93 | $27.10 | $26.93 | $27.10 | 502 |
| 2022-08-05 | $26.23 | $26.54 | $26.23 | $26.54 | 244 |
| 2022-08-04 | $26.50 | $26.92 | $26.50 | $26.92 | 1 634 |
| 2022-08-03 | $26.65 | $26.68 | $26.27 | $26.27 | 4 518 |
| 2022-08-02 | $25.93 | $26.46 | $25.89 | $26.46 | 406 |
| 2022-08-01 | $26.58 | $26.93 | $26.29 | $26.29 | 1 724 |
| 2022-07-29 | $26.83 | $26.83 | $26.83 | $26.83 | 9 |
| 2022-07-28 | $26.39 | $26.39 | $26.39 | $26.39 | 30 |
| 2022-07-27 | $25.99 | $26.44 | $25.99 | $26.44 | 240 |
| 2022-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | 2 |
| 2022-07-25 | $25.92 | $26.04 | $25.92 | $26.04 | 1 130 |
| 2022-07-22 | $25.73 | $25.73 | $25.73 | $25.73 | 2 |
| 2022-07-21 | $25.48 | $25.48 | $25.48 | $25.48 | 27 |
| 2022-07-20 | $25.78 | $25.78 | $25.78 | $25.78 | 2 |
| 2022-07-19 | $25.58 | $25.80 | $25.48 | $25.48 | 789 |
| 2022-07-18 | $25.31 | $25.32 | $25.31 | $25.32 | 455 |
| 2022-07-15 | $24.57 | $24.57 | $24.57 | $24.57 | 2 |
| 2022-07-14 | $24.96 | $24.96 | $24.90 | $24.90 | 340 |
| 2022-07-13 | $24.71 | $24.87 | $24.65 | $24.65 | 488 |
| 2022-07-12 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-07-11 | $25.34 | $25.34 | $25.12 | $25.12 | 288 |
| 2022-07-08 | $25.57 | $25.85 | $25.57 | $25.85 | 850 |
| 2022-07-07 | $25.53 | $25.86 | $25.53 | $25.86 | 401 |
| 2022-07-06 | $25.20 | $25.20 | $25.20 | $25.20 | 17 |
| 2022-07-05 | $25.63 | $25.63 | $25.19 | $25.44 | 9 841 |
| 2022-07-01 | $25.86 | $26.19 | $25.77 | $26.19 | 959 |
| 2022-06-30 | $26.09 | $26.09 | $26.02 | $26.02 | 911 |
| 2022-06-29 | $26.41 | $26.43 | $26.39 | $26.39 | 313 |
| 2022-06-28 | $27.06 | $27.06 | $26.66 | $26.66 | 188 |
| 2022-06-27 | $26.57 | $26.66 | $26.40 | $26.66 | 1 885 |
| 2022-06-24 | $26.08 | $26.26 | $25.81 | $26.26 | 1 287 |
| 2022-06-23 | $25.60 | $26.10 | $25.51 | $26.10 | 827 |
| 2022-06-22 | $26.40 | $26.40 | $26.13 | $26.13 | 631 |
| 2022-06-21 | $26.90 | $26.96 | $26.57 | $26.96 | 860 |
| 2022-06-17 | $26.73 | $26.73 | $26.73 | $26.73 | 160 |
| 2022-06-16 | $26.49 | $26.49 | $26.49 | $26.49 | 2 |
| 2022-06-15 | $27.17 | $27.49 | $26.99 | $27.49 | 529 |
| 2022-06-14 | $27.31 | $27.31 | $26.98 | $26.98 | 658 |
| 2022-06-13 | $26.97 | $27.17 | $26.97 | $27.17 | 1 979 |
| 2022-06-10 | $27.72 | $27.72 | $27.72 | $27.72 | 89 |
| 2022-06-09 | $28.91 | $28.91 | $28.49 | $28.49 | 1 848 |
| 2022-06-08 | $29.54 | $29.54 | $29.30 | $29.30 | 1 010 |
| 2022-06-07 | $29.65 | $29.80 | $29.55 | $29.55 | 867 |
| 2022-06-06 | $29.52 | $29.52 | $29.52 | $29.52 | 14 |
About First Trust Asia Pacific Ex-Japan AlphaDEX Fund
FPA was created on 04/18/11 by First Trust. The ETF tracks an index that selects and weights 100 stocks from the S&P Asia Pacific Ex-Japan BMI Index based on their growth and value factors.... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
