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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 34.41 | 34.69 | 34.41 | 34.64 | 34.64 | 0.61% | 19,272 |
Jul 9, 2025 | 34.43 | 34.76 | 34.31 | 34.43 | 34.43 | 0.08% | 11,258 |
Jul 8, 2025 | 34.22 | 34.42 | 34.22 | 34.41 | 34.41 | 0.71% | 4,280 |
Jul 7, 2025 | 34.43 | 34.44 | 34.13 | 34.16 | 34.16 | -1.05% | 6,870 |
Jul 3, 2025 | 34.42 | 34.58 | 34.42 | 34.53 | 34.53 | 0.40% | 16,896 |
Jul 2, 2025 | 34.14 | 34.58 | 34.14 | 34.39 | 34.39 | 0.64% | 30,238 |
Jul 1, 2025 | 34.03 | 34.25 | 34.03 | 34.17 | 34.17 | 0.51% | 16,374 |
Jun 30, 2025 | 33.89 | 34.09 | 33.88 | 34.00 | 34.00 | 0.53% | 11,453 |
Jun 27, 2025 | 33.78 | 33.91 | 33.58 | 33.82 | 33.82 | 0.23% | 11,046 |
Jun 26, 2025 | 33.49 | 33.74 | 33.49 | 33.74 | 33.74 | 0.96% | 10,332 |
Jun 25, 2025 | 33.29 | 33.47 | 33.29 | 33.42 | 33.42 | -0.20% | 15,488 |
Jun 24, 2025 | 33.33 | 33.49 | 33.33 | 33.49 | 33.49 | 1.63% | 15,307 |
Jun 23, 2025 | 33.34 | 33.34 | 32.50 | 32.95 | 32.95 | 1.06% | 11,689 |
Jun 20, 2025 | 32.88 | 32.88 | 32.56 | 32.61 | 32.61 | -0.35% | 16,956 |
Jun 18, 2025 | 32.69 | 33.05 | 32.67 | 32.72 | 32.72 | 0.45% | 18,978 |
Jun 17, 2025 | 32.89 | 33.00 | 32.54 | 32.57 | 32.57 | -1.05% | 14,037 |
Jun 16, 2025 | 32.86 | 33.08 | 32.85 | 32.92 | 32.92 | 0.98% | 53,121 |
Jun 13, 2025 | 32.66 | 32.92 | 32.59 | 32.60 | 32.60 | -2.08% | 50,257 |
Jun 12, 2025 | 33.24 | 33.33 | 33.12 | 33.29 | 33.13 | 0.37% | 44,283 |
Jun 11, 2025 | 33.40 | 33.40 | 33.13 | 33.17 | 33.01 | -0.60% | 64,525 |
Jun 10, 2025 | 33.20 | 33.39 | 33.20 | 33.37 | 33.21 | 0.62% | 5,962 |
Jun 9, 2025 | 32.97 | 33.26 | 32.97 | 33.16 | 33.01 | 0.66% | 37,052 |
Jun 6, 2025 | 32.99 | 32.99 | 32.88 | 32.95 | 32.79 | 0.92% | 11,886 |
Jun 5, 2025 | 32.75 | 32.91 | 32.60 | 32.65 | 32.49 | -0.26% | 6,783 |
Jun 4, 2025 | 32.71 | 32.80 | 32.66 | 32.73 | 32.58 | 1.21% | 7,175 |
Jun 3, 2025 | 32.14 | 32.38 | 32.14 | 32.34 | 32.19 | 0.48% | 24,420 |
Jun 2, 2025 | 31.89 | 32.22 | 31.88 | 32.19 | 32.03 | 0.27% | 10,535 |
May 30, 2025 | 32.04 | 32.10 | 31.80 | 32.10 | 31.95 | 0.04% | 13,041 |
May 29, 2025 | 32.12 | 32.15 | 31.96 | 32.09 | 31.93 | 0.19% | 9,980 |
May 28, 2025 | 32.18 | 32.18 | 31.99 | 32.02 | 31.87 | -0.35% | 18,133 |
May 27, 2025 | 31.82 | 32.25 | 31.82 | 32.14 | 31.98 | 1.95% | 7,711 |
May 23, 2025 | 31.39 | 31.64 | 31.39 | 31.52 | 31.37 | -0.54% | 5,297 |
May 22, 2025 | 31.79 | 31.83 | 31.63 | 31.69 | 31.54 | -0.50% | 7,435 |
May 21, 2025 | 32.33 | 32.33 | 31.80 | 31.85 | 31.70 | -1.03% | 8,887 |
May 20, 2025 | 32.20 | 32.28 | 32.11 | 32.18 | 32.03 | -0.12% | 8,357 |
May 19, 2025 | 32.05 | 32.27 | 32.05 | 32.22 | 32.07 | 0.01% | 21,573 |
May 16, 2025 | 32.09 | 32.25 | 31.98 | 32.22 | 32.07 | 0.73% | 12,262 |
May 15, 2025 | 31.87 | 32.01 | 31.80 | 31.99 | 31.83 | 0.22% | 6,907 |
May 14, 2025 | 31.99 | 32.00 | 31.85 | 31.92 | 31.76 | -0.02% | 14,119 |
May 13, 2025 | 31.77 | 32.03 | 31.77 | 31.92 | 31.77 | 1.04% | 19,460 |
May 12, 2025 | 31.57 | 31.65 | 31.38 | 31.59 | 31.44 | 3.00% | 8,051 |
May 9, 2025 | 30.90 | 30.90 | 30.64 | 30.67 | 30.53 | -0.03% | 17,917 |
May 8, 2025 | 30.55 | 30.95 | 30.55 | 30.68 | 30.54 | 0.69% | 14,373 |
May 7, 2025 | 30.65 | 30.65 | 30.36 | 30.47 | 30.33 | -0.81% | 45,994 |
May 6, 2025 | 30.57 | 30.79 | 30.33 | 30.72 | 30.58 | -0.28% | 12,176 |
May 5, 2025 | 30.61 | 30.94 | 30.40 | 30.81 | 30.66 | 0.11% | 6,228 |
May 2, 2025 | 30.69 | 30.81 | 30.60 | 30.77 | 30.63 | 2.13% | 7,579 |
May 1, 2025 | 30.32 | 30.32 | 30.13 | 30.13 | 29.99 | 0.33% | 25,298 |
Apr 30, 2025 | 29.49 | 30.03 | 29.49 | 30.03 | 29.89 | 0.08% | 21,970 |
Apr 29, 2025 | 29.90 | 30.05 | 29.76 | 30.01 | 29.86 | 0.11% | 13,445 |