First Trust AsiaPac ex-Jpn AlphaDEX® ETF (FPA)
29.39
-0.38
(-1.28%)
USD |
NASDAQ |
Nov 22, 16:00
FPA Price: 29.39 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 29.31 | 29.31 | 29.31 | 29.39 | 218.00 |
| Nov 21, 2024 | 29.70 | 29.70 | 29.70 | 29.77 | 328.00 |
| Nov 20, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 0.000 |
| Nov 19, 2024 | 29.47 | 29.47 | 29.31 | 29.54 | 383.00 |
| Nov 18, 2024 | 29.29 | 29.29 | 29.19 | 29.35 | 271.00 |
| Nov 15, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 0.000 |
| Nov 14, 2024 | 28.96 | 28.96 | 28.96 | 28.90 | 542.00 |
| Nov 13, 2024 | 28.84 | 28.84 | 28.75 | 28.86 | 1089.00 |
| Nov 12, 2024 | 29.17 | 29.17 | 29.17 | 29.19 | 227.00 |
| Nov 11, 2024 | 29.78 | 29.78 | 29.64 | 29.46 | 1255.00 |
| Nov 08, 2024 | 29.52 | 29.72 | 29.52 | 29.72 | 416.00 |
| Nov 07, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 8.000 |
| Nov 06, 2024 | 29.16 | 29.60 | 29.15 | 29.60 | 874.00 |
| Nov 05, 2024 | 29.89 | 29.89 | 29.85 | 29.85 | 352.00 |
| Nov 04, 2024 | 29.86 | 29.86 | 29.54 | 29.54 | 223.00 |
| Nov 01, 2024 | 29.53 | 29.66 | 29.34 | 29.34 | 5610.00 |
| Oct 31, 2024 | 28.97 | 29.13 | 28.97 | 29.05 | 313.00 |
| Oct 30, 2024 | 29.36 | 29.48 | 29.36 | 29.48 | 177.00 |
| Oct 29, 2024 | 29.79 | 29.79 | 29.72 | 29.72 | 139.00 |
| Oct 28, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 188.00 |
| Oct 25, 2024 | 30.17 | 30.17 | 30.02 | 30.02 | 415.00 |
| Oct 24, 2024 | 29.99 | 29.99 | 29.85 | 29.85 | 101.00 |
| Oct 23, 2024 | 29.43 | 29.47 | 29.43 | 29.47 | 230.00 |
| Oct 22, 2024 | 29.62 | 29.98 | 29.59 | 29.98 | 2746.00 |
| Oct 21, 2024 | 29.91 | 29.91 | 29.63 | 29.63 | 272.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.83
Minimum
Mar 23 2020
37.30
Maximum
Jun 02 2021
28.36
Average
27.60
Median