FPA Global Equity ETF (FPAG)
28.00
-2.98
(-9.62%)
USD |
BATS |
Nov 22, 10:05
FPAG Price: 28.00 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.73 | 30.98 | 30.73 | 30.98 | 30705.00 |
| Nov 20, 2024 | 30.68 | 30.81 | 30.57 | 30.81 | 5889.00 |
| Nov 19, 2024 | 30.54 | 30.78 | 30.51 | 30.73 | 11525.00 |
| Nov 18, 2024 | 30.62 | 30.70 | 30.53 | 30.70 | 12117.00 |
| Nov 15, 2024 | 30.62 | 30.66 | 30.46 | 30.51 | 10891.00 |
| Nov 14, 2024 | 31.08 | 31.11 | 30.84 | 30.84 | 18271.00 |
| Nov 13, 2024 | 31.08 | 31.26 | 31.08 | 31.13 | 9021.00 |
| Nov 12, 2024 | 31.43 | 31.43 | 31.22 | 31.24 | 10802.00 |
| Nov 11, 2024 | 31.57 | 31.57 | 31.44 | 31.53 | 3572.00 |
| Nov 08, 2024 | 31.57 | 31.57 | 31.33 | 31.33 | 11429.00 |
| Nov 07, 2024 | 31.62 | 31.76 | 31.60 | 31.66 | 10799.00 |
| Nov 06, 2024 | 31.29 | 31.45 | 31.16 | 31.25 | 21949.00 |
| Nov 05, 2024 | 30.74 | 30.87 | 30.74 | 30.80 | 4915.00 |
| Nov 04, 2024 | 30.74 | 30.76 | 30.54 | 30.58 | 151204.0 |
| Nov 01, 2024 | 30.87 | 30.97 | 30.75 | 30.75 | 8510.00 |
| Oct 31, 2024 | 31.04 | 31.04 | 30.59 | 30.63 | 8378.00 |
| Oct 30, 2024 | 31.13 | 31.26 | 31.11 | 31.11 | 10273.00 |
| Oct 29, 2024 | 30.97 | 31.17 | 30.95 | 31.16 | 29445.00 |
| Oct 28, 2024 | 30.96 | 31.07 | 30.96 | 31.02 | 57359.00 |
| Oct 25, 2024 | 30.83 | 30.94 | 30.73 | 30.76 | 477122.0 |
| Oct 24, 2024 | 30.68 | 30.68 | 30.54 | 30.64 | 61895.00 |
| Oct 23, 2024 | 30.83 | 30.85 | 30.45 | 30.62 | 128422.0 |
| Oct 22, 2024 | 30.76 | 30.88 | 30.74 | 30.79 | 13716.00 |
| Oct 21, 2024 | 30.89 | 30.89 | 30.74 | 30.76 | 14142.00 |
| Oct 18, 2024 | 31.06 | 31.06 | 30.99 | 31.00 | 2279.00 |
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
18.49
Minimum
Oct 11 2022
31.66
Maximum
Nov 07 2024
24.82
Average
24.24
Median