Skip to main content
First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA)
NASDAQ: FPA · Real-Time Price · USD
30.83
+1.09 (3.67%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202429.9729.9729.9429.9429.94-2.04%175
Sep 24, 202430.7430.7430.3830.5730.571.14%3,243
Sep 23, 202430.1330.5130.1230.2230.22-0.32%1,122
Sep 20, 202430.3230.3230.3230.3230.32-1.31%46
Sep 19, 202430.2830.7230.2830.7230.723.27%1,506
Sep 18, 202429.7529.7529.7529.7529.750.05%10
Sep 17, 202429.7429.7429.7329.7329.73-0.23%148
Sep 16, 202429.4029.8029.4029.8029.801.54%529
Sep 13, 202429.3529.3529.3529.3529.350.93%14
Sep 12, 202429.0829.0829.0829.0829.081.17%157
Sep 11, 202428.4828.7528.4828.7528.750.28%810
Sep 10, 202428.6528.6728.6128.6728.67-0.17%477
Sep 9, 202428.8328.8828.7228.7228.721.87%2,416
Sep 6, 202428.1928.1928.1928.1928.19-2.96%4
Sep 5, 202429.0529.0529.0529.0529.051.08%8
Sep 4, 202428.7428.7428.7428.7428.74-0.68%2
Sep 3, 202428.8128.9428.8128.9428.94-1.18%371
Aug 30, 202429.2929.2929.2929.2929.29-0.37%4
Aug 29, 202429.2229.3929.2229.3929.390.87%230
Aug 28, 202429.3029.3029.1429.1429.14-1.16%363
Aug 27, 202429.4829.4829.4829.4829.48-0.03%105
Aug 26, 202429.3229.4929.3229.4929.49-0.24%105
Aug 23, 202429.3629.5629.0729.5629.563.00%794
Aug 22, 202429.2329.2328.4928.7028.70-2.41%819
Aug 21, 202429.1729.4129.1729.4129.411.76%104
Aug 20, 202428.8728.9328.8728.9028.90-1.16%359
Aug 19, 202428.9229.2428.9229.2429.242.92%996
Aug 16, 202428.4128.4128.4128.4128.410.39%2
Aug 15, 202428.1328.3028.1328.3028.301.11%197
Aug 14, 202428.1428.1527.9927.9927.99-0.74%470
Aug 13, 202428.2028.2028.2028.2028.201.43%669
Aug 12, 202427.9627.9627.6027.8027.800.44%669
Aug 9, 202427.7827.8427.6827.6827.68-0.07%318
Aug 8, 202427.5027.7027.5027.7027.702.97%568
Aug 7, 202426.9126.9126.9026.9026.900.19%200
Aug 6, 202426.6326.8526.6326.8526.850.66%584
Aug 5, 202426.3626.6826.3626.6826.68-3.84%990
Aug 2, 202427.9027.9027.7327.7427.74-2.53%563
Aug 1, 202428.4228.4628.4228.4628.46-1.18%158
Jul 31, 202428.6028.8028.6028.8028.802.38%278
Jul 30, 202428.1228.2828.1228.1328.13-1.12%1,101
Jul 29, 202428.3228.4528.3228.4528.45-0.14%2,006
Jul 26, 202428.4928.4928.4928.4928.492.85%8
Jul 25, 202427.7027.7027.7027.7027.70-1.53%126
Jul 24, 202428.1328.1328.1328.1328.13-0.95%43
Jul 23, 202428.2428.4028.2428.4028.400.07%112
Jul 22, 202428.3828.3828.3828.3828.381.38%176
Jul 19, 202428.0728.0728.0028.0028.00-0.09%1,019
Jul 18, 202428.6628.6628.0228.0228.02-2.54%226
Jul 17, 202428.4128.7528.4128.7528.750.24%484
Jul 16, 202428.6828.6828.6828.6828.681.06%50
Jul 15, 202428.4128.4128.3828.3828.38-1.80%186
Jul 12, 202428.9228.9228.9028.9028.901.65%266
Jul 11, 202428.4328.4328.4328.4328.43-0.28%83
Jul 10, 202428.5128.5128.5128.5128.511.64%67
Jul 9, 202428.0328.2128.0328.0528.05-1.04%562
Jul 8, 202428.3528.3528.3528.3528.35-0.37%87
Jul 5, 202428.5228.5228.4528.4528.45-0.25%175
Jul 3, 202428.5228.5228.5228.5228.521.77%210
Jul 2, 202427.9228.0327.9228.0328.030.56%195
Jul 1, 202428.0128.0527.8427.8727.87-0.46%3,102
Jun 28, 202428.2528.2528.0028.0028.00-0.53%854
Jun 27, 202428.1728.1727.9928.1528.150.97%317
Jun 26, 202427.8827.8827.8827.8827.57-1.69%250
Jun 25, 202428.3628.3628.3628.3628.041.32%81
Jun 24, 202428.3528.3527.9927.9927.67-1.24%464
Jun 21, 202428.3428.3428.3428.3428.021.83%147
Jun 20, 202428.0628.0627.8327.8327.52-1.31%27,667
Jun 18, 202427.8428.2027.8028.2027.881.88%4,939
Jun 17, 202427.5327.6827.5327.6827.370.44%516
Jun 14, 202427.4827.5627.4827.5627.25-0.72%2,694
Jun 13, 202427.7927.7927.5327.7627.45-0.03%785
Jun 12, 202428.0028.0027.7727.7727.460.76%2,371
Jun 11, 202427.5027.5627.5027.5627.25-0.58%918
Jun 10, 202427.6127.7227.5827.7227.41-0.19%2,912
Jun 7, 202427.5827.7727.5827.7727.46-1.23%130
Jun 6, 202427.9828.1227.9828.1227.801.01%101
Jun 5, 202427.6527.8427.6527.8427.530.80%540
Jun 4, 202427.6127.6227.6127.6227.31-1.39%152
Jun 3, 202427.7628.0127.7228.0127.692.34%1,490
May 31, 202427.3427.3727.3427.3727.06-0.53%172
May 30, 202427.4227.5227.3527.5227.20-0.07%419
May 29, 202427.3927.7427.3927.5427.22-0.92%1,638
May 28, 202427.7527.7927.7527.7927.480.04%394
May 24, 202427.5427.7827.5427.7827.471.20%2,295
May 23, 202427.3227.4527.3227.4527.14-0.80%256
May 22, 202427.6427.6727.6427.6727.36-1.07%305
May 21, 202427.8827.9727.8827.9727.65-0.53%144
May 20, 202428.0428.1928.0128.1227.80-0.09%1,503
May 17, 202428.1528.1528.1528.1527.83-0.37%62
May 16, 202428.1528.2528.1528.2527.930.20%314
May 15, 202428.1028.2028.1028.2027.881.53%284
May 14, 202427.7827.7827.7727.7727.46-0.57%104
May 13, 202427.6527.9327.6527.9327.611.67%106
May 10, 202427.4927.4927.4727.4727.16-0.83%116
May 9, 202427.5927.7027.4327.7027.390.87%2,271
May 8, 202427.4627.4627.4627.4627.150.11%245
May 7, 202427.4327.5927.4327.4327.12-0.75%4,706
May 6, 202427.6427.6427.6427.6427.320.32%47
May 3, 202427.4427.5527.4427.5527.241.08%293