FPA Global Equity ETF (FPAG)
BATS: FPAG · Real-Time Price · USD
36.30
+0.14 (0.37%)
At close: Sep 18, 2025, 4:00 PM EDT
36.30
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
FPAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.31 | 36.36 | 36.17 | 36.30 | 36.30 | 0.37% | 10,684 |
| Sep 17, 2025 | 36.29 | 36.50 | 36.10 | 36.16 | 36.16 | -0.29% | 8,978 |
| Sep 16, 2025 | 36.22 | 36.31 | 36.15 | 36.27 | 36.27 | 0.26% | 13,476 |
| Sep 15, 2025 | 36.16 | 36.36 | 36.10 | 36.17 | 36.17 | 0.35% | 8,028 |
| Sep 12, 2025 | 36.22 | 36.22 | 36.03 | 36.05 | 35.96 | -0.68% | 10,958 |
| Sep 11, 2025 | 36.01 | 36.30 | 36.00 | 36.29 | 36.21 | 1.28% | 5,296 |
| Sep 10, 2025 | 36.03 | 36.06 | 35.75 | 35.83 | 35.75 | -0.64% | 18,751 |
| Sep 9, 2025 | 36.05 | 36.10 | 36.03 | 36.06 | 35.98 | 0.04% | 7,261 |
| Sep 8, 2025 | 36.00 | 36.10 | 35.95 | 36.05 | 35.96 | 0.32% | 15,578 |
| Sep 5, 2025 | 36.13 | 36.13 | 35.83 | 35.93 | 35.85 | 0.27% | 20,014 |
| Sep 4, 2025 | 35.50 | 35.83 | 35.50 | 35.83 | 35.75 | 0.82% | 9,241 |
| Sep 3, 2025 | 35.55 | 35.65 | 35.44 | 35.54 | 35.46 | 0.57% | 18,752 |
| Sep 2, 2025 | 35.21 | 35.34 | 35.21 | 35.34 | 35.26 | -1.02% | 23,275 |
| Aug 29, 2025 | 35.74 | 35.81 | 35.68 | 35.70 | 35.62 | -0.45% | 7,936 |
| Aug 28, 2025 | 35.81 | 36.08 | 35.71 | 35.87 | 35.78 | -0.15% | 29,172 |
| Aug 27, 2025 | 35.63 | 35.92 | 35.56 | 35.92 | 35.84 | 0.62% | 43,878 |
| Aug 26, 2025 | 35.62 | 35.71 | 35.59 | 35.70 | 35.62 | -0.03% | 15,884 |
| Aug 25, 2025 | 35.84 | 35.89 | 35.65 | 35.71 | 35.63 | -0.17% | 17,695 |
| Aug 22, 2025 | 35.24 | 35.78 | 35.22 | 35.77 | 35.69 | 2.35% | 8,522 |
| Aug 21, 2025 | 34.88 | 35.08 | 34.85 | 34.95 | 34.87 | -0.30% | 4,322 |
| Aug 20, 2025 | 35.00 | 35.11 | 34.86 | 35.06 | 34.97 | 0.05% | 9,258 |
| Aug 19, 2025 | 35.05 | 35.26 | 34.99 | 35.04 | 34.96 | -0.15% | 5,303 |
| Aug 18, 2025 | 35.00 | 35.11 | 35.00 | 35.09 | 35.01 | -0.12% | 8,927 |
| Aug 15, 2025 | 35.20 | 35.28 | 35.13 | 35.13 | 35.05 | -0.22% | 4,405 |
| Aug 14, 2025 | 34.99 | 35.29 | 34.99 | 35.21 | 35.13 | 0.20% | 20,295 |
| Aug 13, 2025 | 35.01 | 35.18 | 35.01 | 35.14 | 35.06 | 1.01% | 49,110 |
| Aug 12, 2025 | 34.28 | 34.79 | 34.28 | 34.79 | 34.71 | 1.84% | 28,266 |
| Aug 11, 2025 | 34.27 | 34.27 | 34.14 | 34.16 | 34.08 | -0.44% | 9,270 |
| Aug 8, 2025 | 34.33 | 34.34 | 34.26 | 34.31 | 34.23 | 0.76% | 10,668 |
| Aug 7, 2025 | 34.26 | 34.26 | 34.03 | 34.06 | 33.98 | -0.02% | 13,383 |
| Aug 6, 2025 | 34.09 | 34.34 | 34.04 | 34.06 | 33.98 | -0.06% | 23,033 |
| Aug 5, 2025 | 34.28 | 34.28 | 34.07 | 34.08 | 34.01 | 0.07% | 8,094 |
| Aug 4, 2025 | 33.97 | 34.10 | 33.96 | 34.06 | 33.98 | 1.03% | 13,440 |
| Aug 1, 2025 | 33.79 | 33.79 | 33.60 | 33.71 | 33.63 | -1.51% | 14,948 |
| Jul 31, 2025 | 34.49 | 34.50 | 34.23 | 34.23 | 34.15 | -0.44% | 8,776 |
| Jul 30, 2025 | 34.68 | 34.69 | 34.34 | 34.38 | 34.30 | -0.52% | 16,552 |
| Jul 29, 2025 | 34.80 | 34.81 | 34.53 | 34.56 | 34.48 | -0.52% | 8,757 |
| Jul 28, 2025 | 34.93 | 34.93 | 34.72 | 34.74 | 34.66 | -1.30% | 10,911 |
| Jul 25, 2025 | 35.05 | 35.20 | 35.00 | 35.20 | 35.12 | -0.40% | 18,639 |
| Jul 24, 2025 | 35.45 | 35.50 | 35.26 | 35.34 | 35.26 | -0.25% | 16,019 |
| Jul 23, 2025 | 34.89 | 35.45 | 34.88 | 35.43 | 35.35 | 1.92% | 10,672 |
| Jul 22, 2025 | 34.44 | 34.80 | 34.21 | 34.76 | 34.68 | 0.64% | 5,953 |
| Jul 21, 2025 | 34.47 | 34.64 | 34.47 | 34.54 | 34.46 | 0.47% | 11,313 |
| Jul 18, 2025 | 34.45 | 34.48 | 34.27 | 34.38 | 34.30 | 0.12% | 17,337 |
| Jul 17, 2025 | 34.20 | 34.43 | 34.08 | 34.34 | 34.26 | 0.50% | 32,920 |
| Jul 16, 2025 | 34.03 | 34.18 | 34.02 | 34.17 | 34.09 | 0.04% | 7,863 |
| Jul 15, 2025 | 34.62 | 34.62 | 34.16 | 34.16 | 34.08 | -1.06% | 11,026 |
| Jul 14, 2025 | 34.30 | 34.66 | 34.30 | 34.52 | 34.44 | 0.10% | 34,369 |
| Jul 11, 2025 | 34.50 | 34.57 | 34.40 | 34.49 | 34.41 | -0.45% | 9,522 |
| Jul 10, 2025 | 34.41 | 34.69 | 34.41 | 34.64 | 34.56 | 0.61% | 19,272 |