FPA Global Allocation ETF (FPAA)
BATS: FPAA · Real-Time Price · USD
25.39
+0.09 (0.36%)
Sep 22, 2026, 4:00 PM EDT - Market closed
FPAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.17 | 26.17 | 25.32 | 25.39 | 25.39 | 0.34% | 2,278 |
| Sep 21, 2026 | 25.15 | 25.31 | 25.15 | 25.31 | 25.30 | 0.96% | 24,519 |
| Sep 18, 2026 | 25.08 | 25.09 | 25.07 | 25.07 | 25.06 | -0.67% | 42,296 |
| Sep 17, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.23 | 0.48% | 1,161 |
| Sep 16, 2026 | 25.98 | 25.98 | 25.12 | 25.12 | 25.12 | -0.78% | 1,654 |
| Sep 15, 2026 | 25.94 | 25.94 | 25.25 | 25.31 | 25.31 | -0.17% | 2,260 |
| Sep 14, 2026 | 25.28 | 25.36 | 25.27 | 25.36 | 25.36 | -0.04% | 668 |
| Sep 11, 2026 | 25.42 | 25.43 | 25.36 | 25.37 | 25.37 | 0.70% | 1,147 |
| Sep 10, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | -0.63% | 122 |
| Sep 9, 2026 | 25.43 | 25.43 | 25.35 | 25.35 | 25.35 | -0.74% | 149 |
| Sep 8, 2026 | 26.60 | 26.60 | 25.54 | 25.54 | 25.54 | -0.80% | 257 |
| Sep 4, 2026 | 26.81 | 27.00 | 25.66 | 25.75 | 25.75 | -0.01% | 3,587 |
| Sep 3, 2026 | 26.76 | 26.76 | 25.61 | 25.75 | 25.75 | 0.30% | 1,283 |
| Sep 2, 2026 | 26.02 | 26.02 | 25.63 | 25.67 | 25.67 | 0.72% | 1,071 |
| Sep 1, 2026 | 26.71 | 27.82 | 25.44 | 25.49 | 25.49 | -0.91% | 21,138 |
| Aug 31, 2026 | 25.67 | 25.74 | 25.67 | 25.72 | 25.72 | -0.48% | 370 |
| Aug 28, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | - | 154 |
| Aug 27, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | -0.44% | 130 |
| Aug 26, 2026 | 25.94 | 25.96 | 25.94 | 25.96 | 25.96 | 0.03% | 44,623 |
| Aug 25, 2026 | 25.83 | 25.96 | 25.83 | 25.95 | 25.95 | 0.17% | 2,949 |
| Aug 24, 2026 | 25.86 | 25.96 | 25.82 | 25.91 | 25.91 | -0.05% | 10,580 |
| Aug 21, 2026 | 25.75 | 25.92 | 25.75 | 25.92 | 25.92 | 0.35% | 427 |
| Aug 20, 2026 | 25.72 | 26.03 | 25.71 | 25.83 | 25.83 | 0.21% | 28,843 |
| Aug 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.72% | 509 |
| Aug 18, 2026 | 26.67 | 26.67 | 25.56 | 25.59 | 25.59 | -0.37% | 18,062 |
| Aug 17, 2026 | 25.83 | 25.83 | 25.69 | 25.69 | 25.69 | -0.91% | 9,039 |
| Aug 14, 2026 | 25.91 | 25.95 | 25.84 | 25.93 | 25.93 | 0.19% | 35,819 |
| Aug 13, 2026 | 25.89 | 25.89 | 25.84 | 25.88 | 25.88 | 0.14% | 2,060 |
| Aug 12, 2026 | 25.89 | 25.89 | 25.79 | 25.84 | 25.84 | -0.42% | 54,065 |
| Aug 11, 2026 | 25.92 | 25.96 | 25.91 | 25.95 | 25.95 | 0.21% | 3,442 |
| Aug 10, 2026 | 25.86 | 25.92 | 25.84 | 25.90 | 25.90 | -0.12% | 8,394 |
| Aug 7, 2026 | 25.86 | 25.97 | 25.86 | 25.93 | 25.93 | 0.37% | 9,948 |
| Aug 6, 2026 | 25.85 | 25.92 | 25.78 | 25.83 | 25.83 | -0.21% | 8,447 |
| Aug 5, 2026 | 25.90 | 25.91 | 25.86 | 25.89 | 25.89 | 0.35% | 4,389 |
| Aug 4, 2026 | 25.68 | 25.79 | 25.68 | 25.79 | 25.79 | 0.72% | 12,616 |
| Aug 3, 2026 | 25.57 | 25.64 | 25.52 | 25.61 | 25.61 | 0.97% | 24,257 |
| Jul 31, 2026 | 25.47 | 25.47 | 25.24 | 25.36 | 25.36 | 0.31% | 11,895 |
| Jul 30, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.28 | 0.54% | 9 |
| Jul 29, 2026 | 25.22 | 25.36 | 25.15 | 25.15 | 25.15 | -0.79% | 24,121 |
| Jul 28, 2026 | 25.21 | 25.38 | 25.21 | 25.35 | 25.35 | 0.88% | 9,483 |
| Jul 27, 2026 | 24.98 | 25.14 | 24.98 | 25.13 | 25.13 | 1.37% | 12,622 |
| Jul 24, 2026 | 24.75 | 24.85 | 24.75 | 24.79 | 24.79 | 0.21% | 38,607 |
| Jul 23, 2026 | 24.63 | 24.78 | 24.63 | 24.74 | 24.74 | -0.69% | 10,651 |
| Jul 22, 2026 | 24.94 | 24.94 | 24.90 | 24.91 | 24.91 | -0.39% | 2,103 |
| Jul 21, 2026 | 24.91 | 25.05 | 24.91 | 25.01 | 25.01 | -0.03% | 43,822 |
| Jul 20, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | -0.24% | 7,138 |
| Jul 17, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.87% | 386 |
| Jul 16, 2026 | 25.21 | 25.39 | 25.21 | 25.30 | 25.30 | 0.50% | 8,648 |
| Jul 15, 2026 | 25.14 | 25.23 | 25.10 | 25.17 | 25.17 | 0.85% | 9,931 |
| Jul 14, 2026 | 25.01 | 25.01 | 24.96 | 24.96 | 24.96 | 0.06% | 2,454 |