Skip to main content
logo
FPA Short Duration Government ETF (FPAS)
BATS: FPAS · Real-Time Price · USD
25.25
+0.01 (0.04%)
At close: Feb 11, 2026, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Feb 11, 2026, 6:30 PM EST

FPAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202625.2525.2525.2025.2525.250.04%467
Feb 10, 202625.2425.2525.2425.2425.240.06%1,687
Feb 9, 202625.2525.2525.2225.2225.220.06%1,737
Feb 6, 202625.2425.2425.2125.2125.21-0.04%759
Feb 5, 202625.2225.2225.2225.2225.220.39%27
Feb 4, 202625.1125.1225.0725.1225.120.02%2,118
Feb 3, 202625.1125.1125.1125.1125.11-0.01%60
Feb 2, 202625.1225.1225.1225.1225.12-0.12%244
Jan 30, 202625.2125.2125.1525.1525.150.08%1,174
Jan 29, 202625.1625.1625.1325.1325.130.10%610
Jan 28, 202625.1425.1425.1025.1025.10-0.08%2,200
Jan 27, 202625.1025.1625.1025.1225.120.04%1,471
Jan 26, 202625.1325.1525.0925.1125.11-9,684
Jan 23, 202625.1125.1125.1125.1125.110.02%179
Jan 22, 202625.0225.1425.0225.1125.100.08%1,587
Jan 21, 202625.1125.1125.0825.0825.08-0.05%1,539
Jan 20, 202625.1025.1025.1025.1025.10-0.16%846
Jan 16, 202625.1425.1425.1325.1425.14-0.16%1,181
Jan 15, 202625.2225.2325.1825.1825.18-0.17%1,670
Jan 14, 202625.2425.2425.2225.2225.220.04%1,775
Jan 13, 202625.2125.2325.1825.2125.21-0.16%1,186
Jan 12, 202625.2525.2525.2525.2525.170.04%142
Jan 9, 202625.2425.2825.2425.2425.16-0.01%382
Jan 8, 202625.2725.2725.2525.2525.17-0.19%1,546
Jan 7, 202625.2925.3225.2925.2925.21-0.06%656
Jan 6, 202625.3025.3125.3025.3125.230.10%1,588
Jan 5, 202625.2825.3125.2825.2925.210.19%1,304
Jan 2, 202625.2825.2825.2425.2425.16-0.29%819
Dec 31, 202525.3125.3125.2725.3125.23-4,894
Dec 30, 202525.3225.3225.3125.3125.23-0.10%227
Dec 29, 202525.2825.3525.2825.3425.250.26%6,028
Dec 26, 202525.2925.2925.2725.2725.190.13%257
Dec 24, 202525.2425.2425.2425.2425.160.13%1
Dec 23, 202525.2025.2125.2025.2125.13-0.11%158
Dec 22, 202525.2525.2525.2425.2425.15-0.04%696
Dec 19, 202525.2725.2725.2525.2525.16-0.14%825
Dec 18, 202525.2625.3025.2625.2825.200.18%920
Dec 17, 202525.2725.2725.2425.2425.150.02%1,268
Dec 16, 202525.2625.2625.2025.2325.150.27%2,173
Dec 15, 202525.1825.2025.1425.1625.08-0.03%5,945
Dec 12, 202525.1725.1725.1725.1725.09-0.73%33
Dec 11, 202525.3625.3725.3625.3625.120.07%2,087
Dec 10, 202525.3225.3425.3225.3425.100.27%207
Dec 9, 202525.3025.3025.2525.2725.04-0.17%665
Dec 8, 202525.3325.3525.2925.3125.08-0.15%575
Dec 5, 202525.3525.3525.3525.3525.12-0.13%927
Dec 4, 202525.4125.4125.3825.3825.15-0.19%5,251
Dec 3, 202525.4425.4425.4325.4325.190.04%157
Dec 2, 202525.4025.4425.4025.4225.190.06%3,083
Dec 1, 202525.4125.4125.4125.4125.17-0.21%272