Skip to main content
FPA Global Equity ETF (FPAG)
BATS: FPAG · Real-Time Price · USD
30.67
-0.01 (-0.03%)
At close: May 9, 2025, 4:00 PM
30.67
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FPAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202530.9030.9030.6430.6730.67-0.03%17,917
May 8, 202530.5530.9530.5530.6830.680.69%14,373
May 7, 202530.6530.6530.3630.4730.47-0.81%45,994
May 6, 202530.5730.7930.3330.7230.72-0.28%12,176
May 5, 202530.6130.9430.4030.8130.810.11%6,228
May 2, 202530.6930.8130.6030.7730.772.13%7,579
May 1, 202530.3230.3230.1330.1330.130.33%25,298
Apr 30, 202529.4930.0329.4930.0330.030.08%21,970
Apr 29, 202529.9030.0529.7630.0130.010.11%13,445
Apr 28, 202530.1030.1029.7429.9729.970.33%7,031
Apr 25, 202529.7829.9029.7029.8829.880.69%67,714
Apr 24, 202529.5229.7329.5229.6729.671.82%3,207
Apr 23, 202529.2729.6729.0329.1429.141.97%18,598
Apr 22, 202528.4428.5828.3828.5828.582.24%7,302
Apr 21, 202528.2528.2527.7127.9527.95-1.43%18,140
Apr 17, 202528.3528.5228.1428.3628.360.52%19,160
Apr 16, 202528.4428.6528.0428.2128.21-1.40%12,761
Apr 15, 202528.7928.8628.5628.6128.61-0.03%28,302
Apr 14, 202528.6428.8228.5128.6228.620.63%27,650
Apr 11, 202528.1728.5027.9228.4428.441.50%242,467
Apr 10, 202528.2228.2427.3728.0228.02-3.98%59,583
Apr 9, 202526.6429.1926.6429.1829.189.70%31,418
Apr 8, 202527.8928.0826.4226.6026.60-1.76%31,973
Apr 7, 202526.3727.9326.2027.0827.08-0.27%21,256
Apr 4, 202527.9428.1327.1527.1527.15-6.12%76,338
Apr 3, 202529.4429.6228.8828.9228.92-4.66%47,170
Apr 2, 202529.8130.3729.8130.3430.340.95%21,144
Apr 1, 202529.9330.1629.7630.0530.050.07%26,149
Mar 31, 202529.7530.1029.6630.0330.03-0.30%9,817
Mar 28, 202530.6530.6530.1030.1230.12-2.05%21,781
Mar 27, 202530.7530.8530.6630.7530.75-0.55%13,934
Mar 26, 202531.1331.2030.8730.9230.92-0.91%11,315
Mar 25, 202531.1531.3031.1331.2031.200.56%19,350
Mar 24, 202530.8831.0530.8831.0331.031.21%5,086
Mar 21, 202530.4130.6630.3630.6630.66-0.07%28,853
Mar 20, 202530.5530.8830.5230.6830.68-0.52%23,032
Mar 19, 202530.6630.9930.6130.8430.840.82%16,012
Mar 18, 202530.6930.6930.4930.5930.59-0.81%11,647
Mar 17, 202530.7430.8930.6230.8430.840.89%12,568
Mar 14, 202530.2630.5730.2630.5730.572.17%26,228
Mar 13, 202530.3230.3429.9029.9229.92-2.45%15,765
Mar 12, 202530.8230.8230.4230.6730.490.26%21,586
Mar 11, 202530.7030.8130.3530.5930.41-0.42%28,374
Mar 10, 202531.1531.1530.4630.7230.54-2.95%23,380
Mar 7, 202531.4331.6731.1431.6631.470.56%21,168
Mar 6, 202531.7831.8231.3631.4831.30-1.19%29,583
Mar 5, 202531.5431.9331.4131.8631.671.71%20,696
Mar 4, 202531.3031.6130.9131.3231.14-0.84%8,208
Mar 3, 202532.0232.0831.4031.5931.41-0.60%24,460
Feb 28, 202531.5831.7831.4331.7831.590.92%39,706