Skip to main content
logo
FPA Short Duration Government ETF (FPAS)
BATS: FPAS · Real-Time Price · USD
25.21
-0.02 (-0.08%)
At close: Mar 11, 2026, 4:00 PM EDT
25.21
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT

FPAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202625.1925.5025.1925.2125.21-0.08%7,039
Mar 10, 202625.3025.3025.2325.2325.23-0.08%609
Mar 9, 202625.2425.2425.2425.2425.240.08%168
Mar 6, 202625.2825.2825.2025.2225.22-0.02%974
Mar 5, 202625.2125.2325.2125.2325.23-0.20%404
Mar 4, 202625.3025.3025.2625.2825.28-0.12%472
Mar 3, 202625.3525.3525.3025.3125.310.05%1,451
Mar 2, 202625.3125.3125.3025.3025.30-0.54%457
Feb 27, 202625.4525.4525.4425.4425.440.30%205
Feb 26, 202625.3525.3625.3525.3625.360.13%492
Feb 25, 202625.3325.3325.3325.3325.33-0.06%357
Feb 24, 202625.3725.3725.3425.3425.340.04%35,314
Feb 23, 202625.3325.3525.3325.3325.33-3,966
Feb 20, 202625.2525.3625.2525.3325.330.20%3,347
Feb 19, 202625.2925.3325.2825.2825.280.04%2,087
Feb 18, 202625.3225.3225.2725.2725.27-0.11%1,241
Feb 17, 202625.3025.3025.3025.3025.30-0.04%132
Feb 13, 202625.3425.3425.3125.3125.31-0.03%197
Feb 12, 202625.2525.3225.2525.3225.240.27%1,148
Feb 11, 202625.2525.2525.1925.2525.180.04%7,684
Feb 10, 202625.2425.2525.2425.2425.170.06%1,687
Feb 9, 202625.2525.2525.2225.2225.150.06%1,737
Feb 6, 202625.2425.2425.2125.2125.13-0.04%759
Feb 5, 202625.2225.2225.2225.2225.140.39%27
Feb 4, 202625.1125.1225.0725.1225.050.02%2,118
Feb 3, 202625.1125.1125.1125.1125.04-0.01%60
Feb 2, 202625.1225.1225.1225.1225.04-0.12%244
Jan 30, 202625.2125.2125.1525.1525.070.08%1,174
Jan 29, 202625.1625.1625.1325.1325.050.10%610
Jan 28, 202625.1425.1425.1025.1025.03-0.08%2,200
Jan 27, 202625.1025.1625.1025.1225.050.04%1,471
Jan 26, 202625.1325.1525.0925.1125.04-9,684
Jan 23, 202625.1125.1125.1125.1125.040.02%179
Jan 22, 202625.0225.1425.0225.1125.030.08%1,587
Jan 21, 202625.1125.1125.0825.0825.01-0.05%1,539
Jan 20, 202625.1025.1025.1025.1025.02-0.16%846
Jan 16, 202625.1425.1425.1325.1425.06-0.16%1,181
Jan 15, 202625.2225.2325.1825.1825.10-0.17%1,670
Jan 14, 202625.2425.2425.2225.2225.150.04%1,775
Jan 13, 202625.2125.2325.1825.2125.14-0.16%1,186
Jan 12, 202625.2525.2525.2525.2525.100.04%142
Jan 9, 202625.2425.2825.2425.2425.09-0.01%382
Jan 8, 202625.2725.2725.2525.2525.09-0.19%1,546
Jan 7, 202625.2925.3225.2925.2925.14-0.06%656
Jan 6, 202625.3025.3125.3025.3125.160.10%1,588
Jan 5, 202625.2825.3125.2825.2925.130.19%1,304
Jan 2, 202625.2825.2825.2425.2425.08-0.29%819
Dec 31, 202525.3125.3125.2725.3125.15-4,894
Dec 30, 202525.3225.3225.3125.3125.15-0.10%227
Dec 29, 202525.2825.3525.2825.3425.180.26%6,028