Canada markets closed

First Trust Asia Pacific Ex-Japan AlphaDEX Fund (FPA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
27.55+0.29 (+1.08%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.4427.5527.4427.5527.55292
May 02, 202427.2627.2627.2627.2627.26100
May 01, 202426.5826.7926.5826.7926.79500
Apr 30, 202426.8126.8126.8126.8126.81100
Apr 29, 202427.4327.4327.1227.1727.17800
Apr 26, 202427.2027.2027.2027.2027.20100
Apr 25, 202426.8026.8426.5826.8426.842,200
Apr 24, 202426.7526.7826.5726.6726.673,300
Apr 23, 202426.7826.9826.7426.9826.981,400
Apr 22, 202426.4326.5026.4326.4326.43300
Apr 19, 202426.0726.2225.9426.2226.223,400
Apr 18, 202426.2126.2125.9326.0126.012,900
Apr 17, 202425.6425.9425.6225.9025.902,900
Apr 16, 202425.8025.8225.8025.8225.82200
Apr 15, 202426.1326.1325.9925.9925.991,100
Apr 12, 202426.3726.3726.3726.3726.37100
Apr 11, 202427.0627.0626.8826.8826.88600
Apr 10, 202426.7626.7626.7626.7626.76100
Apr 09, 202427.2727.4227.2727.4227.425,600
Apr 08, 202427.3527.3527.3527.3527.35100
Apr 05, 202427.2127.2127.2127.2127.21100
Apr 04, 202427.5627.5627.2527.2527.25400
Apr 03, 202426.8627.2926.8627.1127.113,000
Apr 02, 202427.3127.3127.2527.2527.25900
Apr 01, 202427.2127.2727.0827.0827.087,000
Mar 28, 202427.4927.7727.4927.6027.601,000
Mar 27, 202427.4327.5627.4327.5627.561,900
Mar 26, 202427.6927.6927.5127.5127.516,400
Mar 25, 202427.6827.7727.6727.7727.772,100
Mar 22, 202427.5427.6827.5427.6827.68200
Mar 21, 202427.9727.9927.7827.7827.78500
Mar 21, 20240.118 Dividend
Mar 20, 202427.8427.8627.8427.8627.74100
Mar 19, 202427.5727.7327.5727.7327.61400
Mar 18, 202427.6927.7627.5727.7627.642,400
Mar 15, 202427.8627.8627.7127.7127.59300
Mar 14, 202428.4728.4728.0528.4128.29600
Mar 13, 202427.9328.1527.9328.1528.03200
Mar 12, 202427.9828.1327.9828.1328.012,100
Mar 11, 202427.9727.9727.9727.9727.85200
Mar 08, 202428.2328.2327.9827.9827.86800
Mar 07, 202427.8528.0527.8528.0527.932,400
Mar 06, 202427.4727.7827.4727.5327.411,600
Mar 05, 202427.2827.4027.2827.4027.28200
Mar 04, 202427.6827.6827.4727.4727.351,700
Mar 01, 202427.6627.6627.6627.6627.54200
Feb 29, 202427.1827.2927.1827.2427.127,700
Feb 28, 202427.3727.3727.1827.1827.06200
Feb 27, 202426.9426.9426.9426.9426.83200
Feb 26, 202427.1227.1226.9027.0926.982,300
Feb 23, 202427.5127.5127.4027.4027.28200
Feb 22, 202427.3227.3227.3227.3227.20-
Feb 21, 202426.8026.9726.8026.9726.866,700
Feb 20, 202427.3027.3026.9926.9926.88200
Feb 16, 202427.1427.1427.1427.1427.03100
Feb 15, 202426.7226.7226.7226.7226.61100
Feb 14, 202426.7826.7826.7826.7826.67100
Feb 13, 202426.1926.1926.1926.1926.08100
Feb 12, 202427.0627.0627.0627.0626.95100
Feb 09, 202426.8326.8326.6126.7926.68900
Feb 08, 202426.7426.7426.7426.7426.63-
Feb 07, 202426.7326.8426.7326.8426.73500
Feb 06, 202426.4926.4926.4926.4926.38100
Feb 05, 202426.2926.4926.2926.4926.38200
Feb 02, 202426.7826.7826.6826.6826.57200
Feb 01, 202426.3926.3926.3926.3926.28100
Jan 31, 202425.8125.8125.8125.8125.70100
Jan 30, 202425.8625.8625.6025.7425.63400
Jan 29, 202425.7526.0025.7526.0025.89900
Jan 26, 202425.6625.6925.6625.6925.58100
Jan 25, 202425.5725.5725.5725.5725.46100
Jan 24, 202425.3125.3125.3125.3125.20100
Jan 23, 202425.1225.2425.1225.2425.13100
Jan 22, 202424.9824.9824.9324.9324.82200
Jan 19, 202425.0525.4725.0525.4725.362,300
Jan 18, 202425.2225.2825.2225.2825.17900
Jan 17, 202424.9824.9824.8924.9324.82700
Jan 16, 202425.5025.5025.5025.5025.39100
Jan 12, 202426.2026.2026.2026.2026.09-
Jan 11, 202425.9426.0225.9426.0225.91100
Jan 10, 202426.0626.0626.0626.0625.95100
Jan 09, 202426.0526.0925.9726.0925.981,700
Jan 08, 202426.4726.4726.4726.4726.36100
Jan 05, 202426.3926.3926.3926.3926.28100
Jan 04, 202426.5226.5326.1926.1926.08500
Jan 03, 202426.4926.4926.4926.4926.38100
Jan 02, 202427.0627.0626.7326.8126.703,900
Dec 29, 202327.5727.5727.2227.2427.12700
Dec 28, 202327.3827.3827.3827.3827.26100
Dec 27, 202326.8927.0226.8927.0226.911,300
Dec 26, 202326.7927.0226.7927.0226.911,200
Dec 22, 202326.7426.7426.7426.7426.63100
Dec 22, 20230.272 Dividend
Dec 21, 202326.8527.1026.8527.1026.71800
Dec 20, 202326.9326.9326.6226.6226.24200
Dec 19, 202326.7926.7926.5826.6626.283,400
Dec 18, 202326.3626.3626.3126.3125.941,100
Dec 15, 202326.2826.3626.1326.1725.80900
Dec 14, 202326.4226.4226.4226.4226.04100
Dec 13, 202325.5026.1525.4126.1525.7819,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...