First Trust Asia Pacific ex Japan AlphaDEX Fund (FPA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -3.06352789423 | 31.01 | 31.01 | 30.07 | 1148 | 30.54592215 | SP |
| 4 | 1.87 | 6.63355799929 | 28.19 | 31.01 | 28.19 | 842 | 30.10004979 | SP |
| 12 | 1.38 | 4.81171548117 | 28.68 | 31.01 | 26.36 | 521 | 29.2856069 | SP |
| 26 | 2.66 | 9.70802919708 | 27.4 | 31.01 | 25.62 | 969 | 27.93843928 | SP |
| 52 | 5.44 | 22.0958570268 | 24.62 | 31.01 | 23.3052 | 2088 | 25.92760547 | SP |
| 156 | -2.26 | -6.99257425743 | 32.32 | 33.41 | 22.31 | 2111 | 27.76034722 | SP |
| 260 | 3.0795 | 11.4137988547 | 26.9805 | 37.6799 | 16.68 | 3408 | 28.85351985 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 30.06 | -0.07 | -0.22 | 30.01 | 30.26 | 30.01 | 567 |
| 1727994900 | 30.125 | -0.44 | -1.42 | 30.19 | 30.19 | 30.125 | 23 |
| 1727908500 | 30.56 | 0.3 | 0.99 | 30.38 | 30.56 | 30.07 | 4938 |
| 1727822100 | 30.26 | -0.31 | -1.01 | 30.47 | 30.47 | 30.26 | 288 |
| 1727735700 | 30.57 | -0.3 | -0.96 | 30.6 | 30.95 | 30.57 | 755 |
| 1727476500 | 30.865 | 0.04 | 0.11 | 31.01 | 31.01 | 30.865 | 36 |
| 1727390100 | 30.83 | 0.89 | 2.97 | 30.76 | 30.9541 | 30.76 | 960 |
| 1727303700 | 29.94 | -0.63 | -2.04 | 30.17 | 30.17 | 29.94 | 175 |
| 1727217300 | 30.565 | 0.35 | 1.14 | 30.45 | 30.74 | 30.38 | 3243 |
| 1727130900 | 30.22 | -0.1 | -0.32 | 30.21 | 30.51 | 30.12 | 1122 |
| 1726871700 | 30.3183 | -0.4 | -1.31 | 30.48 | 30.48 | 30.3183 | 46 |
| 1726785300 | 30.72 | 0.97 | 3.27 | 30.28 | 30.72 | 30.28 | 1506 |
| 1726698900 | 29.7477 | 0.01 | 0.05 | 29.85 | 29.85 | 29.7477 | 10 |
| 1726612500 | 29.7331 | -0.07 | -0.23 | 29.8 | 29.8 | 29.7331 | 148 |
| 1726526100 | 29.803 | 0.45 | 1.54 | 29.4 | 29.803 | 29.4 | 529 |
| 1726266900 | 29.35 | 0.27 | 0.93 | 29.28 | 29.35 | 29.28 | 14 |
| 1726180500 | 29.08 | 0.33 | 1.17 | 28.88 | 29.08 | 28.88 | 157 |
| 1726094100 | 28.745 | 0.08 | 0.28 | 28.48 | 28.745 | 28.48 | 810 |
| 1726007700 | 28.6657 | -0.05 | -0.17 | 28.6465 | 28.6657 | 28.605 | 477 |
| 1725921300 | 28.7156 | 0.53 | 1.86 | 28.83 | 28.88 | 28.7156 | 2416 |
| 1725662100 | 28.19 | -0.86 | -2.96 | 28.75 | 28.75 | 28.19 | 3 |
| 1725575700 | 29.05 | 0.31 | 1.08 | 28.79 | 29.05 | 28.79 | 7 |
| 1725489300 | 28.74 | -0.2 | -0.68 | 28.67 | 28.74 | 28.67 | 1 |
| 1725402900 | 28.9379 | -0.35 | -1.19 | 28.81 | 28.9379 | 28.81 | 371 |
| 1725057300 | 29.285 | -0.11 | -0.37 | 29.285 | 29.285 | 29.285 | 4 |
| 1724970900 | 29.3929 | 0.25 | 0.87 | 29.22 | 29.3929 | 29.22 | 230 |
| 1724884500 | 29.14 | -0.34 | -1.16 | 29.34 | 29.34 | 29.14 | 363 |
| 1724798100 | 29.4811 | -0.01 | -0.03 | 29.4811 | 29.4811 | 29.4811 | 0 |
| 1724711700 | 29.49 | -0.07 | -0.24 | 29.32 | 29.49 | 29.32 | 105 |
| 1724452500 | 29.56 | 0.86 | 3.00 | 29.14 | 29.56 | 29.07 | 794 |
| 1724366100 | 28.7 | -0.71 | -2.41 | 29.04 | 29.23 | 28.49 | 819 |
| 1724279700 | 29.41 | 0.51 | 1.76 | 28.95 | 29.41 | 28.95 | 104 |
| 1724193300 | 28.9 | -0.34 | -1.16 | 28.98 | 28.98 | 28.87 | 359 |
| 1724106900 | 29.24 | 0.83 | 2.92 | 28.69 | 29.24 | 28.69 | 996 |
| 1723847700 | 28.41 | 0.11 | 0.39 | 28.25 | 28.41 | 28.25 | 1 |
| 1723761300 | 28.3 | 0.31 | 1.11 | 28.13 | 28.3 | 28.13 | 197 |
| 1723674900 | 27.99 | -0.21 | -0.74 | 28.07 | 28.154 | 27.99 | 470 |
| 1723588500 | 28.2 | 0.4 | 1.43 | 28.2 | 28.2 | 28.2 | 0 |
| 1723502100 | 27.8021 | 0.12 | 0.44 | 27.68 | 27.96 | 27.6 | 669 |
| 1723242900 | 27.68 | -0.02 | -0.07 | 27.58 | 27.8398 | 27.58 | 318 |
| 1723156500 | 27.7 | 0.8 | 2.97 | 27.27 | 27.7 | 27.27 | 568 |
| 1723070100 | 26.9 | 0.05 | 0.19 | 27.41 | 27.41 | 26.9 | 200 |
| 1722983700 | 26.85 | 0.18 | 0.66 | 26.63 | 26.85 | 26.63 | 584 |
| 1722897300 | 26.675 | -1.07 | -3.84 | 26.49 | 26.675 | 26.36 | 990 |
| 1722638100 | 27.74 | -0.72 | -2.53 | 27.9 | 27.9 | 27.73 | 563 |
| 1722551700 | 28.4606 | -0.34 | -1.18 | 28.415 | 28.4606 | 28.415 | 158 |
| 1722465300 | 28.8 | 0.67 | 2.38 | 28.68 | 28.8 | 28.6 | 278 |
| 1722378900 | 28.13 | -0.32 | -1.12 | 28.31 | 28.31 | 28.12 | 1101 |
| 1722292500 | 28.45 | -0.04 | -0.14 | 28.32 | 28.6 | 28.32 | 2006 |
| 1722033300 | 28.49 | 0.79 | 2.85 | 28.14 | 28.49 | 28.14 | 7 |
| 1721946900 | 27.7 | -0.43 | -1.53 | 27.87 | 27.87 | 27.7 | 125 |
| 1721860500 | 28.13 | -0.27 | -0.95 | 28.21 | 28.21 | 28.13 | 43 |
| 1721774100 | 28.4011 | 0.02 | 0.07 | 28.24 | 28.4011 | 28.24 | 112 |
| 1721687700 | 28.38 | 0.38 | 1.38 | 28.22 | 28.38 | 28.22 | 175 |
| 1721428500 | 27.995 | -0.03 | -0.09 | 28.07 | 28.07 | 27.995 | 1019 |
| 1721342100 | 28.02 | -0.73 | -2.54 | 28.44 | 28.66 | 28.02 | 226 |
| 1721255700 | 28.75 | 0.07 | 0.24 | 28.45 | 28.75 | 28.41 | 484 |
| 1721169300 | 28.68 | 0.3 | 1.06 | 28.68 | 28.68 | 28.68 | 50 |
| 1721082900 | 28.38 | -0.52 | -1.80 | 28.7 | 28.7 | 28.38 | 186 |
| 1720823700 | 28.9 | 0.47 | 1.65 | 28.68 | 28.92 | 28.68 | 266 |
| 1720737300 | 28.43 | -0.08 | -0.28 | 28.52 | 28.52 | 28.43 | 82 |
| 1720650900 | 28.51 | 0.46 | 1.64 | 28.19 | 28.51 | 28.19 | 66 |
| 1720564500 | 28.05 | -0.3 | -1.04 | 28.19 | 28.2106 | 28.03 | 562 |
| 1720478100 | 28.345 | -0.11 | -0.37 | 28.21 | 28.345 | 28.21 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
