FPA Short Duration Government ETF (FPAS)
BATS: FPAS · Real-Time Price · USD
25.08
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market open
FPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.58% | 7 |
| Jul 14, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.14 | -0.11% | 611 |
| Jul 11, 2025 | 25.25 | 25.29 | 25.20 | 25.25 | 25.17 | -0.11% | 1,794 |
| Jul 10, 2025 | 25.32 | 25.32 | 25.27 | 25.28 | 25.20 | 0.02% | 1,786 |
| Jul 9, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.19 | 0.27% | 156 |
| Jul 8, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.12 | -0.08% | 244 |
| Jul 7, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.14 | -0.11% | 116 |
| Jul 3, 2025 | 25.27 | 25.30 | 25.26 | 25.26 | 25.17 | -0.22% | 2,785 |
| Jul 2, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.23 | -0.09% | 337 |
| Jul 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | -0.24% | 85 |
| Jun 30, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.31 | 0.23% | 4,268 |
| Jun 27, 2025 | 25.45 | 25.45 | 25.33 | 25.33 | 25.25 | -0.38% | 3,216 |
| Jun 26, 2025 | 25.43 | 25.43 | 25.40 | 25.43 | 25.35 | 0.33% | 6,846 |
| Jun 25, 2025 | 25.31 | 25.35 | 25.26 | 25.35 | 25.26 | 0.19% | 5,982 |
| Jun 24, 2025 | 25.25 | 25.32 | 25.25 | 25.30 | 25.21 | 0.11% | 3,994 |
| Jun 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.39% | 3,066 |
| Jun 20, 2025 | 25.16 | 25.19 | 25.15 | 25.17 | 25.09 | 0.06% | 5,942 |
| Jun 18, 2025 | 25.10 | 25.16 | 25.10 | 25.16 | 25.07 | 0.05% | 3,972 |
| Jun 17, 2025 | 25.07 | 25.17 | 25.07 | 25.14 | 25.06 | 0.25% | 7,546 |
| Jun 16, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 25.00 | -0.11% | 8,701 |
| Jun 13, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.03 | -0.48% | 1,886 |
| Jun 12, 2025 | 25.24 | 25.24 | 25.20 | 25.23 | 25.07 | 0.23% | 6,090 |
| Jun 11, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.01 | 0.31% | 2,033 |
| Jun 10, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.93 | 0.08% | 115 |
| Jun 9, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 24.91 | 0.12% | 293 |
| Jun 6, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.88 | -0.59% | 233 |
| Jun 5, 2025 | 25.21 | 25.21 | 25.19 | 25.19 | 25.03 | -0.23% | 162 |
| Jun 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.09 | 0.43% | 14 |
| Jun 3, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.98 | -0.14% | 245 |
| Jun 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | -0.12% | 14 |
| May 30, 2025 | 25.18 | 25.21 | 25.16 | 25.21 | 25.04 | 0.31% | 709 |
| May 29, 2025 | 25.17 | 25.22 | 25.12 | 25.13 | 24.97 | 0.08% | 2,591 |
| May 28, 2025 | 25.12 | 25.13 | 25.11 | 25.11 | 24.95 | -0.11% | 818 |
| May 27, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 24.98 | 0.16% | 984 |
| May 23, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 24.94 | 0.12% | 1,301 |
| May 22, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 24.91 | 0.30% | 2,777 |
| May 21, 2025 | 25.02 | 25.02 | 24.99 | 24.99 | 24.83 | -0.30% | 17,999 |
| May 20, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | -0.04% | 2 |
| May 19, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | 0.04% | 1,187 |
| May 16, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 24.91 | -0.16% | 139 |
| May 15, 2025 | 25.08 | 25.11 | 25.07 | 25.11 | 24.95 | 0.62% | 4,910 |
| May 14, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | -0.23% | 4 |
| May 13, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 24.85 | -0.38% | 273 |
| May 12, 2025 | 25.15 | 25.15 | 25.11 | 25.11 | 24.85 | -0.68% | 2,124 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.02 | 0.08% | - |
| May 8, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.00 | -0.35% | 162 |
| May 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.09 | 0.08% | - |
| May 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.07 | 0.14% | 1 |
| May 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.04 | 0.02% | 1 |
| May 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.03 | -0.49% | 44 |