FPA Short Duration Government ETF (FPAS)

BATS: FPAS · Real-Time Price · USD

24.53

-0.05 (-0.22%)

At close: Aug 10, 2026, 4:00 PM EDT

24.53

0.00 (0.00%)

After-hours: Aug 10, 2026, 6:30 PM EDT

FPAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	24.51	24.53	24.51	24.53	-	-0.22%	131
Aug 7, 2026	24.58	24.58	24.58	24.58	24.58	0.22%	8
Aug 6, 2026	24.53	24.53	24.53	24.53	24.53	-0.26%	12
Aug 5, 2026	24.59	24.59	24.59	24.59	24.59	0.02%	13
Aug 4, 2026	24.55	24.59	24.55	24.59	24.59	0.33%	239
Aug 3, 2026	24.51	24.51	24.51	24.51	24.51	0.16%	16
Jul 31, 2026	24.47	24.47	24.47	24.47	24.47	-0.26%	11
Jul 30, 2026	24.53	24.53	24.50	24.53	24.53	0.06%	458
Jul 29, 2026	24.49	24.52	24.49	24.52	24.52	-0.08%	187
Jul 28, 2026	24.54	24.54	24.54	24.54	24.54	0.20%	26
Jul 27, 2026	24.46	24.49	24.45	24.49	24.49	0.12%	2,655
Jul 24, 2026	24.46	24.46	24.46	24.46	24.46	0.16%	11
Jul 23, 2026	24.42	24.42	24.42	24.42	24.42	-0.20%	87
Jul 22, 2026	24.47	24.47	24.47	24.47	24.47	-0.16%	8
Jul 21, 2026	24.52	24.52	24.51	24.51	24.51	-0.20%	224
Jul 20, 2026	24.51	24.56	24.51	24.56	24.56	-0.14%	297
Jul 17, 2026	24.57	24.59	24.57	24.59	24.59	0.02%	1,592
Jul 16, 2026	24.59	24.59	24.59	24.59	24.59	-0.08%	45
Jul 15, 2026	24.63	24.65	24.61	24.61	24.61	0.36%	2,017
Jul 14, 2026	24.50	24.52	24.50	24.52	24.52	-0.09%	1,027
Jul 13, 2026	24.55	24.62	24.55	24.62	24.54	-0.02%	6,526
Jul 10, 2026	24.63	24.63	24.63	24.63	24.54	-0.11%	112
Jul 9, 2026	24.65	24.65	24.65	24.65	24.57	0.15%	10
Jul 8, 2026	24.62	24.62	24.62	24.62	24.53	-0.32%	33
Jul 7, 2026	24.72	24.79	24.70	24.70	24.61	-0.12%	19,125
Jul 6, 2026	24.69	24.73	24.69	24.73	24.64	0.22%	3,061
Jul 2, 2026	24.67	24.70	24.64	24.67	24.59	-0.04%	2,966
Jul 1, 2026	24.67	24.68	24.67	24.68	24.60	-0.10%	2,964
Jun 30, 2026	24.72	24.72	24.71	24.71	24.62	-0.25%	2,355
Jun 29, 2026	24.77	24.77	24.73	24.77	24.68	-0.06%	7,062
Jun 26, 2026	24.78	24.78	24.78	24.78	24.70	0.16%	4
Jun 25, 2026	24.74	24.74	24.74	24.74	24.66	0.06%	34
Jun 24, 2026	24.73	24.73	24.73	24.73	24.64	0.37%	24
Jun 23, 2026	24.68	24.68	24.64	24.64	24.55	-0.02%	3,805
Jun 22, 2026	24.67	24.67	24.64	24.64	24.56	-0.34%	77,444
Jun 18, 2026	24.73	24.79	24.72	24.73	24.64	0.49%	8,870
Jun 17, 2026	24.60	24.60	24.60	24.60	24.52	-0.56%	2
Jun 16, 2026	24.75	24.78	24.74	24.74	24.66	0.14%	2,801
Jun 15, 2026	24.79	24.79	24.79	24.79	24.63	0.12%	6
Jun 12, 2026	24.80	24.80	24.76	24.76	24.60	-0.10%	3,440
Jun 11, 2026	24.72	24.78	24.72	24.78	24.62	0.48%	174,584
Jun 10, 2026	24.71	24.74	24.66	24.66	24.50	-0.11%	2,462
Jun 9, 2026	24.69	24.69	24.69	24.69	24.53	0.14%	83
Jun 8, 2026	24.66	24.69	24.66	24.66	24.50	-	922
Jun 5, 2026	24.66	24.66	24.66	24.66	24.50	-0.36%	22
Jun 4, 2026	24.75	24.75	24.75	24.75	24.59	0.10%	95
Jun 3, 2026	24.69	24.72	24.68	24.72	24.56	-0.14%	3,128
Jun 2, 2026	24.72	24.76	24.72	24.76	24.60	0.11%	618
Jun 1, 2026	24.71	24.73	24.71	24.73	24.57	-0.21%	233
May 29, 2026	24.75	24.79	24.75	24.78	24.62	0.08%	743