FPA Global Allocation ETF (FPAA)
BATS: FPAA · Real-Time Price · USD
25.26
+0.32 (1.28%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FPAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 26.76 | 26.76 | 25.61 | 25.75 | 25.62 | 0.30% | 1,283 |
| Sep 2, 2026 | 26.02 | 26.02 | 25.63 | 25.67 | 25.54 | 0.72% | 1,071 |
| Sep 1, 2026 | 26.71 | 27.82 | 25.44 | 25.49 | 25.35 | -0.91% | 21,138 |
| Aug 31, 2026 | 25.67 | 25.74 | 25.67 | 25.72 | 25.59 | -0.48% | 370 |
| Aug 28, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.71 | - | 154 |
| Aug 27, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.71 | -0.44% | 130 |
| Aug 26, 2026 | 25.94 | 25.96 | 25.94 | 25.96 | 25.83 | 0.03% | 44,623 |
| Aug 25, 2026 | 25.83 | 25.96 | 25.83 | 25.95 | 25.82 | 0.17% | 2,949 |
| Aug 24, 2026 | 25.86 | 25.96 | 25.82 | 25.91 | 25.78 | -0.05% | 10,580 |
| Aug 21, 2026 | 25.75 | 25.92 | 25.75 | 25.92 | 25.79 | 0.35% | 427 |
| Aug 20, 2026 | 25.72 | 26.03 | 25.71 | 25.83 | 25.70 | 0.21% | 28,843 |
| Aug 19, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.64 | 0.72% | 509 |
| Aug 18, 2026 | 26.67 | 26.67 | 25.56 | 25.59 | 25.46 | -0.37% | 18,062 |
| Aug 17, 2026 | 25.83 | 25.83 | 25.69 | 25.69 | 25.56 | -0.91% | 9,039 |
| Aug 14, 2026 | 25.91 | 25.95 | 25.84 | 25.93 | 25.79 | 0.19% | 35,819 |
| Aug 13, 2026 | 25.89 | 25.89 | 25.84 | 25.88 | 25.74 | 0.14% | 2,060 |
| Aug 12, 2026 | 25.89 | 25.89 | 25.79 | 25.84 | 25.71 | -0.42% | 54,065 |
| Aug 11, 2026 | 25.92 | 25.96 | 25.91 | 25.95 | 25.82 | 0.21% | 3,442 |
| Aug 10, 2026 | 25.86 | 25.92 | 25.84 | 25.90 | 25.76 | -0.12% | 8,394 |
| Aug 7, 2026 | 25.86 | 25.97 | 25.86 | 25.93 | 25.79 | 0.37% | 9,948 |
| Aug 6, 2026 | 25.85 | 25.92 | 25.78 | 25.83 | 25.70 | -0.21% | 8,447 |