FPA Short Duration Government ETF (FPAS)
BATS: FPAS · Real-Time Price · USD
24.62
-0.13 (-0.52%)
May 15, 2026, 4:00 PM EDT - Market closed
FPAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.71 | 24.71 | 24.60 | 24.62 | 24.62 | -0.50% | 534 |
| May 14, 2026 | 24.86 | 24.86 | 24.75 | 24.75 | 24.75 | -0.06% | 628 |
| May 13, 2026 | 24.79 | 24.79 | 24.76 | 24.76 | 24.76 | 0.04% | 468 |
| May 12, 2026 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | -0.58% | 219 |
| May 11, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.81 | -0.20% | 176 |
| May 8, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.86 | 0.16% | 145 |
| May 7, 2026 | 24.94 | 24.94 | 24.91 | 24.91 | 24.82 | -0.20% | 154 |
| May 6, 2026 | 24.98 | 24.98 | 24.96 | 24.96 | 24.87 | 0.36% | 437 |
| May 5, 2026 | 24.91 | 24.91 | 24.87 | 24.87 | 24.78 | 0.04% | 486 |
| May 4, 2026 | 24.87 | 24.87 | 24.86 | 24.86 | 24.77 | -0.26% | 451 |
| May 1, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 0.03% | 17 |
| Apr 30, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.83 | 0.17% | 3,841 |
| Apr 29, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.79 | -0.42% | 124 |
| Apr 28, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | - | 6 |
| Apr 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | -0.12% | 3 |
| Apr 24, 2026 | 24.89 | 25.03 | 24.89 | 25.01 | 24.92 | 0.14% | 753 |
| Apr 23, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | -0.10% | 32 |
| Apr 22, 2026 | 25.04 | 25.04 | 25.00 | 25.00 | 24.91 | 0.02% | 282 |
| Apr 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | -0.30% | 4 |
| Apr 20, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.98 | -0.04% | 1,172 |
| Apr 17, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 24.99 | 0.36% | 4,068 |
| Apr 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.90 | -0.08% | 167 |
| Apr 15, 2026 | 25.03 | 25.03 | 25.01 | 25.01 | 24.92 | -0.12% | 1,424 |
| Apr 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | -0.12% | 28 |
| Apr 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.12% | 123 |
| Apr 10, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.87 | -0.30% | 294 |
| Apr 9, 2026 | 25.07 | 25.18 | 25.07 | 25.11 | 24.94 | 0.22% | 4,670 |
| Apr 8, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.89 | 0.16% | 11,275 |
| Apr 7, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.85 | 0.16% | 189 |
| Apr 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.81 | -0.16% | 48 |
| Apr 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.85 | 0.12% | 42 |
| Apr 1, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.82 | -0.18% | 393 |
| Mar 31, 2026 | 24.98 | 25.03 | 24.98 | 25.03 | 24.86 | 0.28% | 601 |
| Mar 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | 0.19% | 170 |
| Mar 27, 2026 | 24.83 | 25.03 | 24.83 | 24.91 | 24.74 | 0.39% | 5,938 |
| Mar 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.65 | -0.52% | 113 |
| Mar 25, 2026 | 24.95 | 24.98 | 24.95 | 24.95 | 24.78 | 0.24% | 1,289 |
| Mar 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | -0.26% | 103 |
| Mar 23, 2026 | 25.07 | 25.07 | 24.95 | 24.95 | 24.78 | 0.22% | 1,388 |
| Mar 20, 2026 | 24.92 | 24.92 | 24.86 | 24.90 | 24.73 | -0.50% | 778 |
| Mar 19, 2026 | 24.97 | 25.05 | 24.97 | 25.02 | 24.85 | -0.17% | 1,137 |
| Mar 18, 2026 | 25.09 | 25.13 | 25.06 | 25.06 | 24.89 | -0.25% | 5,757 |
| Mar 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | 0.12% | 90 |
| Mar 16, 2026 | 25.14 | 25.14 | 25.09 | 25.10 | 24.93 | 0.28% | 3,214 |
| Mar 13, 2026 | 25.00 | 25.04 | 25.00 | 25.03 | 24.86 | -0.30% | 1,869 |
| Mar 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.85 | -0.42% | 20 |
| Mar 11, 2026 | 25.19 | 25.50 | 25.19 | 25.21 | 24.96 | -0.08% | 7,039 |
| Mar 10, 2026 | 25.30 | 25.30 | 25.23 | 25.23 | 24.98 | -0.08% | 609 |
| Mar 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.00 | 0.08% | 168 |
| Mar 6, 2026 | 25.28 | 25.28 | 25.20 | 25.22 | 24.98 | -0.02% | 974 |