FPA Global Allocation ETF (FPAA)
BATS: FPAA · Real-Time Price · USD
25.64
+0.07 (0.26%)
Nov 13, 2026, 4:00 PM EST - Market closed
FPAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | 0.25% | 312 |
| Nov 12, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.57 | -0.76% | 1,580 |
| Nov 11, 2026 | 25.68 | 25.77 | 25.67 | 25.77 | 25.77 | -0.05% | 15,309 |
| Nov 10, 2026 | 25.85 | 25.85 | 25.61 | 25.78 | 25.78 | -0.49% | 6,625 |
| Nov 9, 2026 | 26.09 | 26.09 | 25.70 | 25.91 | 25.91 | 1.63% | 7,912 |
| Nov 6, 2026 | 25.46 | 25.55 | 25.46 | 25.50 | 25.50 | -0.37% | 9,518 |
| Nov 5, 2026 | 25.90 | 26.00 | 25.52 | 25.59 | 25.59 | -1.06% | 99,197 |
| Nov 4, 2026 | 25.90 | 25.90 | 25.87 | 25.87 | 25.86 | 1.69% | 22,950 |
| Nov 3, 2026 | 25.53 | 25.53 | 25.39 | 25.44 | 25.43 | -0.31% | 1,232 |
| Nov 2, 2026 | 25.64 | 25.64 | 25.52 | 25.52 | 25.51 | 0.90% | 15,858 |
| Oct 30, 2026 | 25.30 | 25.57 | 25.27 | 25.29 | 25.29 | -0.27% | 1,835 |
| Oct 29, 2026 | 25.25 | 25.36 | 25.25 | 25.36 | 25.36 | 0.22% | 360 |
| Oct 28, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.02% | 134 |
| Oct 27, 2026 | 25.23 | 25.31 | 25.19 | 25.31 | 25.30 | 0.30% | 19,174 |
| Oct 26, 2026 | 25.24 | 25.37 | 25.23 | 25.23 | 25.23 | - | 163,767 |
| Oct 23, 2026 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | -0.53% | 108 |
| Oct 22, 2026 | 25.22 | 25.37 | 25.22 | 25.37 | 25.37 | 0.36% | 312 |
| Oct 21, 2026 | 25.24 | 25.29 | 25.20 | 25.28 | 25.27 | 0.06% | 6,079 |
| Oct 20, 2026 | 25.27 | 25.30 | 25.26 | 25.26 | 25.26 | 0.18% | 467 |
| Oct 19, 2026 | 25.80 | 26.00 | 25.16 | 25.22 | 25.22 | 0.09% | 9,195 |
| Oct 16, 2026 | 25.40 | 25.40 | 25.19 | 25.19 | 25.19 | -0.26% | 411 |
| Oct 15, 2026 | 25.39 | 26.00 | 25.06 | 25.26 | 25.26 | 1.28% | 6,201 |
| Oct 14, 2026 | 24.87 | 24.94 | 24.87 | 24.94 | 24.94 | -0.46% | 1,028 |
| Oct 13, 2026 | 24.94 | 25.06 | 24.94 | 25.06 | 25.06 | 0.50% | 110 |
| Oct 12, 2026 | 24.88 | 24.93 | 24.88 | 24.93 | 24.93 | 0.06% | 413 |
| Oct 9, 2026 | 24.52 | 24.91 | 24.52 | 24.91 | 24.91 | 0.54% | 3,944 |
| Oct 8, 2026 | 24.67 | 24.78 | 24.67 | 24.78 | 24.78 | 0.12% | 1,263 |
| Oct 7, 2026 | 24.71 | 24.75 | 24.66 | 24.75 | 24.75 | -0.50% | 4,621 |
| Oct 6, 2026 | 25.70 | 25.70 | 24.87 | 24.88 | 24.88 | 0.25% | 770 |
| Oct 5, 2026 | 24.41 | 24.83 | 24.41 | 24.81 | 24.81 | 0.38% | 99,879 |
| Oct 2, 2026 | 24.80 | 24.80 | 24.72 | 24.72 | 24.72 | 0.08% | 341 |
| Oct 1, 2026 | 24.57 | 24.71 | 24.57 | 24.70 | 24.70 | -0.21% | 60,994 |
| Sep 30, 2026 | 24.86 | 24.86 | 24.75 | 24.75 | 24.75 | -0.53% | 349 |
| Sep 29, 2026 | 24.88 | 24.88 | 24.85 | 24.88 | 24.88 | -0.20% | 5,408 |
| Sep 28, 2026 | 24.92 | 25.02 | 24.92 | 24.93 | 24.93 | -0.52% | 71,013 |
| Sep 25, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.20% | 224 |
| Sep 24, 2026 | 25.24 | 25.24 | 25.05 | 25.14 | 25.01 | 0.06% | 46,305 |
| Sep 23, 2026 | 25.16 | 25.23 | 24.99 | 25.13 | 25.00 | -1.04% | 4,475 |
| Sep 22, 2026 | 26.17 | 26.17 | 25.32 | 25.39 | 25.26 | 0.34% | 2,278 |
| Sep 21, 2026 | 25.15 | 25.31 | 25.15 | 25.31 | 25.17 | 0.96% | 24,519 |
| Sep 18, 2026 | 25.08 | 25.09 | 25.07 | 25.07 | 24.94 | -0.67% | 42,296 |
| Sep 17, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.11 | 0.48% | 1,161 |
| Sep 16, 2026 | 25.98 | 25.98 | 25.12 | 25.12 | 24.99 | -0.78% | 1,654 |
| Sep 15, 2026 | 25.94 | 25.94 | 25.25 | 25.31 | 25.18 | -0.17% | 2,260 |
| Sep 14, 2026 | 25.28 | 25.36 | 25.27 | 25.36 | 25.22 | -0.04% | 668 |
| Sep 11, 2026 | 25.42 | 25.43 | 25.36 | 25.37 | 25.24 | 0.70% | 1,147 |
| Sep 10, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.06 | -0.63% | 122 |
| Sep 9, 2026 | 25.43 | 25.43 | 25.35 | 25.35 | 25.22 | -0.74% | 149 |
| Sep 8, 2026 | 26.60 | 26.60 | 25.54 | 25.54 | 25.41 | -0.80% | 257 |
| Sep 4, 2026 | 26.81 | 27.00 | 25.66 | 25.75 | 25.61 | -0.01% | 3,587 |