FPA Short Duration Government ETF (FPAS)
BATS: FPAS · Real-Time Price · USD
24.99
-0.05 (-0.18%)
Apr 1, 2026, 4:00 PM EDT - Market closed
FPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.03 | 25.03 | 24.96 | 24.96 | - | -0.28% | 391 |
| Mar 31, 2026 | 24.98 | 25.03 | 24.98 | 25.03 | 25.03 | 0.28% | 601 |
| Mar 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.19% | 170 |
| Mar 27, 2026 | 24.83 | 25.03 | 24.83 | 24.91 | 24.91 | 0.39% | 5,938 |
| Mar 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.52% | 113 |
| Mar 25, 2026 | 24.95 | 24.98 | 24.95 | 24.95 | 24.95 | 0.24% | 1,289 |
| Mar 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.26% | 103 |
| Mar 23, 2026 | 25.07 | 25.07 | 24.95 | 24.95 | 24.95 | 0.22% | 1,388 |
| Mar 20, 2026 | 24.92 | 24.92 | 24.86 | 24.90 | 24.90 | -0.50% | 778 |
| Mar 19, 2026 | 24.97 | 25.05 | 24.97 | 25.02 | 25.02 | -0.17% | 1,137 |
| Mar 18, 2026 | 25.09 | 25.13 | 25.06 | 25.06 | 25.06 | -0.25% | 5,757 |
| Mar 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 90 |
| Mar 16, 2026 | 25.14 | 25.14 | 25.09 | 25.10 | 25.10 | 0.28% | 3,214 |
| Mar 13, 2026 | 25.00 | 25.04 | 25.00 | 25.03 | 25.03 | -0.30% | 1,869 |
| Mar 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | -0.42% | 20 |
| Mar 11, 2026 | 25.19 | 25.50 | 25.19 | 25.21 | 25.13 | -0.08% | 7,039 |
| Mar 10, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 25.15 | -0.08% | 609 |
| Mar 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | 0.08% | 168 |
| Mar 6, 2026 | 25.28 | 25.28 | 25.20 | 25.22 | 25.15 | -0.02% | 974 |
| Mar 5, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.15 | -0.20% | 404 |
| Mar 4, 2026 | 25.30 | 25.30 | 25.26 | 25.28 | 25.20 | -0.12% | 472 |
| Mar 3, 2026 | 25.35 | 25.35 | 25.30 | 25.31 | 25.23 | 0.05% | 1,451 |
| Mar 2, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.22 | -0.54% | 457 |
| Feb 27, 2026 | 25.45 | 25.45 | 25.44 | 25.44 | 25.36 | 0.30% | 205 |
| Feb 26, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.28 | 0.13% | 492 |
| Feb 25, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | -0.06% | 357 |
| Feb 24, 2026 | 25.37 | 25.37 | 25.34 | 25.34 | 25.26 | 0.04% | 35,314 |
| Feb 23, 2026 | 25.33 | 25.35 | 25.33 | 25.33 | 25.25 | - | 3,966 |
| Feb 20, 2026 | 25.25 | 25.36 | 25.25 | 25.33 | 25.25 | 0.20% | 3,347 |
| Feb 19, 2026 | 25.29 | 25.33 | 25.28 | 25.28 | 25.20 | 0.04% | 2,087 |
| Feb 18, 2026 | 25.32 | 25.32 | 25.27 | 25.27 | 25.19 | -0.11% | 1,241 |
| Feb 17, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.22 | -0.04% | 132 |
| Feb 13, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.23 | -0.03% | 197 |
| Feb 12, 2026 | 25.25 | 25.32 | 25.25 | 25.32 | 25.17 | 0.27% | 1,148 |
| Feb 11, 2026 | 25.25 | 25.25 | 25.19 | 25.25 | 25.10 | 0.04% | 7,684 |
| Feb 10, 2026 | 25.24 | 25.25 | 25.24 | 25.24 | 25.09 | 0.06% | 1,687 |
| Feb 9, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 25.07 | 0.06% | 1,737 |
| Feb 6, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.06 | -0.04% | 759 |
| Feb 5, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | 0.39% | 27 |
| Feb 4, 2026 | 25.11 | 25.12 | 25.07 | 25.12 | 24.97 | 0.02% | 2,118 |
| Feb 3, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.96 | -0.01% | 60 |
| Feb 2, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.97 | -0.12% | 244 |
| Jan 30, 2026 | 25.21 | 25.21 | 25.15 | 25.15 | 25.00 | 0.08% | 1,174 |
| Jan 29, 2026 | 25.16 | 25.16 | 25.13 | 25.13 | 24.97 | 0.10% | 610 |
| Jan 28, 2026 | 25.14 | 25.14 | 25.10 | 25.10 | 24.95 | -0.08% | 2,200 |
| Jan 27, 2026 | 25.10 | 25.16 | 25.10 | 25.12 | 24.97 | 0.04% | 1,471 |
| Jan 26, 2026 | 25.13 | 25.15 | 25.09 | 25.11 | 24.96 | - | 9,684 |
| Jan 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.96 | 0.02% | 179 |
| Jan 22, 2026 | 25.02 | 25.14 | 25.02 | 25.11 | 24.95 | 0.08% | 1,587 |
| Jan 21, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 24.93 | -0.05% | 1,539 |