Skip to main content
logo
FPA Short Duration Government ETF (FPAS)
BATS: FPAS · Real-Time Price · USD
24.33
0.00 (0.00%)
Nov 10, 2026, 12:28 PM EST - Market open

FPAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202624.3024.3024.1024.3324.33-6
Nov 9, 202624.2924.3324.2924.3324.330.25%2,136
Nov 6, 202624.2724.2724.2724.2724.27-0.12%79
Nov 5, 202624.2724.3124.2724.3024.300.52%322
Nov 4, 202624.1824.1824.1824.1824.180.06%121
Nov 3, 202624.1624.1624.1624.1624.16-0.14%124
Nov 2, 202624.1824.2024.1824.2024.200.10%1,365
Oct 30, 202624.1624.2024.1224.1724.170.32%18,634
Oct 29, 202624.1524.1924.0724.1024.100.25%2,457
Oct 28, 202624.0524.0524.0424.0424.04-0.07%747
Oct 27, 202624.0524.0524.0524.0524.05-0.06%25
Oct 26, 202624.0724.0724.0724.0724.07-0.04%75
Oct 23, 202624.1124.1124.0824.0824.08-0.26%1,444
Oct 22, 202624.0124.1824.0124.1424.140.95%12,992
Oct 21, 202623.9123.9123.9123.9123.91-0.19%15
Oct 20, 202623.9623.9923.9623.9623.960.10%1,627
Oct 19, 202623.9323.9323.9323.9323.93-0.18%58
Oct 16, 202623.9223.9723.9223.9723.970.13%116
Oct 15, 202623.9423.9423.9423.9423.940.36%88
Oct 14, 202623.8623.8623.8623.8623.860.08%27
Oct 13, 202623.8423.8423.8423.8423.840.07%13
Oct 12, 202623.8923.8923.8923.8923.82-0.02%61
Oct 9, 202623.9023.9023.9023.9023.82-0.06%7
Oct 8, 202623.9223.9223.9223.9223.840.13%94
Oct 7, 202623.8923.8923.8923.8923.810.08%10
Oct 6, 202623.8723.8723.8723.8723.790.08%11
Oct 5, 202623.8523.8523.8523.8523.770.19%20
Oct 2, 202623.8023.8023.8023.8023.72-0.65%379
Oct 1, 202623.9124.0023.9123.9623.881.03%6,941
Sep 30, 202623.7823.7823.6923.7123.63-0.29%14,950
Sep 29, 202623.7323.7823.7323.7823.700.13%3,425
Sep 28, 202623.7923.7923.7523.7523.67-0.46%3,943
Sep 25, 202623.8423.8623.8023.8623.780.29%6,702
Sep 24, 202623.7923.7923.7923.7923.71-0.04%111
Sep 23, 202623.8223.8323.7823.8023.72-0.98%8,957
Sep 22, 202624.0424.0424.0424.0423.960.04%49
Sep 21, 202624.0324.0324.0324.0323.950.17%57
Sep 18, 202623.9923.9923.9923.9923.91-0.29%12
Sep 17, 202624.0624.0624.0624.0623.980.27%11
Sep 16, 202623.9923.9923.9923.9923.91-0.10%22
Sep 15, 202624.0224.0224.0224.0223.94-0.08%12
Sep 14, 202624.1224.1624.1224.1223.96-0.05%852
Sep 11, 202624.1724.1724.0924.1323.97-0.07%1,735
Sep 10, 202624.1924.2324.1424.1523.99-0.64%7,706
Sep 9, 202624.2824.3124.2824.3124.14-0.21%133
Sep 8, 202624.3224.3624.3224.3624.19-0.06%377
Sep 4, 202624.3724.3724.3724.3724.210.35%28
Sep 3, 202624.3724.3724.1524.2824.12-0.29%3,495
Sep 2, 202624.3624.3624.3624.3624.190.06%9
Sep 1, 202624.3724.3724.3424.3424.18-0.35%209