FPA Global Allocation ETF (FPAA)
BATS: FPAA · Real-Time Price · USD
25.93
+0.05 (0.17%)
Aug 14, 2026, 4:00 PM EDT - Market closed
FPAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 25.12 | 25.12 | 24.93 | 24.95 | 24.95 | -0.41% | 6,508 |
| Jul 10, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | 0.39% | 535 |
| Jul 9, 2026 | 24.89 | 24.99 | 24.89 | 24.95 | 24.95 | 0.34% | 13,012 |
| Jul 8, 2026 | 24.90 | 24.90 | 24.79 | 24.87 | 24.87 | -0.84% | 31,335 |
| Jul 7, 2026 | 25.14 | 25.20 | 25.00 | 25.08 | 25.08 | -0.14% | 54,788 |
| Jul 6, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.51% | 1,009 |
| Jul 2, 2026 | 24.96 | 24.99 | 24.88 | 24.99 | 24.99 | 0.42% | 22,927 |
| Jul 1, 2026 | 24.91 | 24.91 | 24.88 | 24.88 | 24.88 | 0.14% | 110 |
| Jun 30, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.85 | -0.05% | 36,088 |
| Jun 29, 2026 | 24.87 | 24.91 | 24.86 | 24.86 | 24.86 | 0.54% | 2,118 |
| Jun 26, 2026 | 24.77 | 24.77 | 24.73 | 24.73 | 24.73 | 0.06% | 476 |
| Jun 25, 2026 | 24.75 | 24.77 | 24.69 | 24.72 | 24.72 | 0.32% | 2,202 |
| Jun 24, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.80% | 2 |
| Jun 23, 2026 | 24.43 | 24.44 | 24.43 | 24.44 | 24.44 | -0.81% | 1,074 |
| Jun 22, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.86% | 3 |
| Jun 18, 2026 | 24.82 | 24.89 | 24.80 | 24.85 | 24.85 | 0.95% | 2,609 |
| Jun 17, 2026 | 25.00 | 25.00 | 24.62 | 24.62 | 24.62 | -1.23% | 9,270 |
| Jun 16, 2026 | 25.03 | 25.03 | 24.90 | 24.93 | 24.93 | -0.35% | 18,398 |
| Jun 15, 2026 | 25.08 | 25.09 | 25.02 | 25.02 | 25.02 | 0.88% | 89,197 |
| Jun 12, 2026 | 24.78 | 25.07 | 24.78 | 24.80 | 24.80 | -0.01% | 16,097 |
| Jun 11, 2026 | 24.50 | 24.80 | 24.45 | 24.80 | 24.80 | 1.27% | 247,568 |
| Jun 10, 2026 | 24.77 | 24.77 | 24.49 | 24.49 | 24.49 | -0.87% | 230,968 |
| Jun 9, 2026 | 24.82 | 24.88 | 24.60 | 24.70 | 24.70 | 0.42% | 6,362 |