FPA Global Equity ETF (FPAG)
BATS: FPAG · Real-Time Price · USD
34.64
+0.21 (0.61%)
Jul 10, 2025, 4:00 PM - Market closed

FPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202534.4134.6934.4134.6434.640.61%19,272
Jul 9, 202534.4334.7634.3134.4334.430.08%11,258
Jul 8, 202534.2234.4234.2234.4134.410.71%4,280
Jul 7, 202534.4334.4434.1334.1634.16-1.05%6,870
Jul 3, 202534.4234.5834.4234.5334.530.40%16,896
Jul 2, 202534.1434.5834.1434.3934.390.64%30,238
Jul 1, 202534.0334.2534.0334.1734.170.51%16,374
Jun 30, 202533.8934.0933.8834.0034.000.53%11,453
Jun 27, 202533.7833.9133.5833.8233.820.23%11,046
Jun 26, 202533.4933.7433.4933.7433.740.96%10,332
Jun 25, 202533.2933.4733.2933.4233.42-0.20%15,488
Jun 24, 202533.3333.4933.3333.4933.491.63%15,307
Jun 23, 202533.3433.3432.5032.9532.951.06%11,689
Jun 20, 202532.8832.8832.5632.6132.61-0.35%16,956
Jun 18, 202532.6933.0532.6732.7232.720.45%18,978
Jun 17, 202532.8933.0032.5432.5732.57-1.05%14,037
Jun 16, 202532.8633.0832.8532.9232.920.98%53,121
Jun 13, 202532.6632.9232.5932.6032.60-2.08%50,257
Jun 12, 202533.2433.3333.1233.2933.130.37%44,283
Jun 11, 202533.4033.4033.1333.1733.01-0.60%64,525
Jun 10, 202533.2033.3933.2033.3733.210.62%5,962
Jun 9, 202532.9733.2632.9733.1633.010.66%37,052
Jun 6, 202532.9932.9932.8832.9532.790.92%11,886
Jun 5, 202532.7532.9132.6032.6532.49-0.26%6,783
Jun 4, 202532.7132.8032.6632.7332.581.21%7,175
Jun 3, 202532.1432.3832.1432.3432.190.48%24,420
Jun 2, 202531.8932.2231.8832.1932.030.27%10,535
May 30, 202532.0432.1031.8032.1031.950.04%13,041
May 29, 202532.1232.1531.9632.0931.930.19%9,980
May 28, 202532.1832.1831.9932.0231.87-0.35%18,133
May 27, 202531.8232.2531.8232.1431.981.95%7,711
May 23, 202531.3931.6431.3931.5231.37-0.54%5,297
May 22, 202531.7931.8331.6331.6931.54-0.50%7,435
May 21, 202532.3332.3331.8031.8531.70-1.03%8,887
May 20, 202532.2032.2832.1132.1832.03-0.12%8,357
May 19, 202532.0532.2732.0532.2232.070.01%21,573
May 16, 202532.0932.2531.9832.2232.070.73%12,262
May 15, 202531.8732.0131.8031.9931.830.22%6,907
May 14, 202531.9932.0031.8531.9231.76-0.02%14,119
May 13, 202531.7732.0331.7731.9231.771.04%19,460
May 12, 202531.5731.6531.3831.5931.443.00%8,051
May 9, 202530.9030.9030.6430.6730.53-0.03%17,917
May 8, 202530.5530.9530.5530.6830.540.69%14,373
May 7, 202530.6530.6530.3630.4730.33-0.81%45,994
May 6, 202530.5730.7930.3330.7230.58-0.28%12,176
May 5, 202530.6130.9430.4030.8130.660.11%6,228
May 2, 202530.6930.8130.6030.7730.632.13%7,579
May 1, 202530.3230.3230.1330.1329.990.33%25,298
Apr 30, 202529.4930.0329.4930.0329.890.08%21,970
Apr 29, 202529.9030.0529.7630.0129.860.11%13,445