FIRST TRUST ASIA PACIFIC EX-JAPAN ALPHADEX FUND (NY: FPA)
29.29 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.79 28.79 28.41 28.41 1,479 -0.07(-0.25%)
Feb 27, 2013 28.49 28.49 28.48 28.48 1,610 +0.57(+2.04%)
Feb 26, 2013 27.83 27.91 27.83 27.91 6,049 -0.30(-1.06%)
Feb 22, 2013 28.00 28.25 28.00 28.21 1,761 +0.10(+0.36%)
Feb 21, 2013 28.30 28.30 27.75 28.11 3,299 -0.19(-0.67%)
Feb 20, 2013 28.30 28.42 28.30 28.30 3,090 -0.22(-0.77%)
Feb 19, 2013 28.52 28.52 28.52 28.52 529 +0.12(+0.42%)
Feb 15, 2013 28.38 28.50 28.34 28.40 2,442 -0.06(-0.21%)
Feb 14, 2013 28.63 28.63 28.32 28.46 2,017 +0.13(+0.46%)
Feb 13, 2013 28.39 28.44 28.20 28.33 10,606 +0.18(+0.64%)
Feb 12, 2013 28.16 28.18 28.06 28.15 1,269 -0.01(-0.04%)
Feb 11, 2013 28.09 28.16 27.93 28.16 1,116 +0.04(+0.14%)
Feb 08, 2013 27.81 28.14 27.81 28.12 1,766 +0.28(+1.01%)
Feb 07, 2013 28.04 28.04 27.84 27.84 1,229 -0.17(-0.61%)
Feb 06, 2013 27.96 28.01 27.96 28.01 3,720 +0.22(+0.79%)
Feb 04, 2013 27.79 27.94 27.79 27.79 2,406 -0.57(-2.01%)
Feb 01, 2013 28.19 28.36 28.19 28.36 400 +0.20(+0.71%)
Jan 31, 2013 27.92 28.21 27.92 28.16 2,869 -0.06(-0.21%)
Jan 30, 2013 28.11 28.22 28.11 28.22 4,254 -0.12(-0.42%)
Jan 29, 2013 28.11 28.34 28.11 28.34 597 +0.18(+0.64%)
Jan 28, 2013 28.30 28.30 28.15 28.16 2,328 -0.17(-0.60%)
Jan 25, 2013 28.11 28.33 28.11 28.33 595 -0.10(-0.35%)
Jan 24, 2013 28.46 28.51 28.27 28.43 1,309 +0.15(+0.53%)
Jan 23, 2013 28.26 28.28 28.14 28.28 8,998 -0.25(-0.88%)
Jan 22, 2013 28.55 28.63 28.53 28.53 803 -0.03(-0.11%)
Jan 18, 2013 28.52 28.56 28.35 28.56 7,968 -0.12(-0.42%)
Jan 17, 2013 28.44 28.69 28.44 28.68 2,105 +0.26(+0.91%)
Jan 16, 2013 28.34 28.42 28.34 28.42 1,261 +0.21(+0.75%)
Jan 15, 2013 28.30 28.34 28.13 28.21 1,384 -0.12(-0.41%)
Jan 14, 2013 28.34 28.34 28.33 28.33 458 +0.22(+0.80%)
Jan 12, 2013 28.28 28.28 28.10 28.10 3,357 +0.00(+0.00%)
Jan 11, 2013 28.28 28.28 28.10 28.10 3,357 -0.20(-0.71%)
Jan 10, 2013 28.35 28.48 28.23 28.30 7,314 +0.02(+0.07%)
Jan 09, 2013 28.32 28.34 28.26 28.28 1,851 +0.18(+0.64%)
Jan 08, 2013 28.10 28.10 28.10 28.10 2,274 -0.12(-0.42%)
Jan 07, 2013 28.23 28.23 28.13 28.22 2,692 -0.01(-0.04%)
Jan 04, 2013 28.10 28.23 27.94 28.23 2,137 +0.18(+0.64%)
Jan 03, 2013 28.21 28.21 28.05 28.05 2,077 -0.04(-0.14%)
Jan 02, 2013 28.21 28.21 27.94 28.09 1,696 +0.15(+0.54%)
Dec 31, 2012 27.52 27.94 27.52 27.94 904 +0.58(+2.12%)
Dec 28, 2012 27.33 27.45 27.33 27.36 1,906 -0.18(-0.65%)
Dec 27, 2012 27.23 27.54 27.23 27.54 969 -0.01(-0.04%)
Dec 26, 2012 27.60 27.60 27.51 27.55 800 +0.14(+0.51%)
Dec 24, 2012 27.41 27.41 27.41 27.41 300 -0.09(-0.33%)
Dec 21, 2012 27.19 27.50 27.19 27.50 1,905 -0.24(-0.87%)
Dec 20, 2012 27.74 27.74 27.74 27.74 772 +0.11(+0.40%)
Dec 19, 2012 27.60 27.63 27.54 27.63 1,302 +0.04(+0.14%)
Dec 18, 2012 27.42 27.59 27.36 27.59 848 +0.37(+1.36%)
Dec 17, 2012 27.45 27.45 27.22 27.22 436 -0.17(-0.62%)
Dec 14, 2012 27.55 27.55 27.39 27.39 815 +0.19(+0.70%)
Dec 13, 2012 27.34 27.34 27.20 27.20 1,629 +0.00(+0.00%)
Dec 12, 2012 27.31 27.46 27.20 27.20 19,422 -0.26(-0.95%)
Dec 11, 2012 27.29 27.56 27.28 27.46 2,375 +0.05(+0.18%)
Dec 10, 2012 27.26 27.46 27.26 27.41 2,790 +0.00(+0.00%)
Dec 07, 2012 27.35 27.47 27.29 27.41 1,764 +0.05(+0.18%)
Dec 06, 2012 27.20 27.36 27.07 27.36 1,793 +0.00(+0.00%)
Dec 05, 2012 27.42 27.43 27.36 27.36 966 +0.34(+1.26%)
Dec 04, 2012 27.14 27.14 26.90 27.02 8,873 -0.07(-0.26%)
Nov 30, 2012 27.09 27.09 27.09 27.09 107 +0.25(+0.93%)
Nov 29, 2012 26.84 26.84 26.84 26.84 110 +0.26(+0.98%)
Nov 28, 2012 26.58 26.58 26.58 26.58 205 -0.24(-0.89%)
Nov 27, 2012 26.76 26.82 26.76 26.82 1,178 +0.11(+0.41%)
Nov 26, 2012 26.70 26.71 26.70 26.71 211 +0.71(+2.73%)
Nov 15, 2012 26.00 26.00 26.00 0 +0.01(+0.04%)
Nov 14, 2012 26.08 26.08 25.99 25.99 400 -0.33(-1.25%)
Nov 13, 2012 26.23 26.32 26.23 26.32 7,344 -0.18(-0.68%)
Nov 12, 2012 26.40 26.52 26.40 26.50 95,770 +0.16(+0.61%)
Nov 04, 2012 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Nov 02, 2012 26.34 26.34 26.34 26.34 406 -0.30(-1.13%)
Nov 01, 2012 26.64 26.64 26.64 26.64 500 +0.65(+2.50%)
Oct 31, 2012 26.09 26.09 25.96 25.99 670 -0.50(-1.89%)
Oct 25, 2012 26.49 26.49 26.49 0 +0.39(+1.49%)
Oct 24, 2012 26.10 26.10 26.10 26.10 200 -0.20(-0.76%)
Oct 22, 2012 26.30 26.30 26.30 0 +0.42(+1.61%)
Oct 19, 2012 25.88 25.88 25.88 25.88 464 -0.34(-1.29%)
Oct 18, 2012 26.22 26.22 26.22 26.22 152 +0.00(+0.00%)
Oct 17, 2012 26.22 26.22 26.22 26.22 100 +0.34(+1.31%)
Oct 09, 2012 25.88 25.88 25.88 0 -0.40(-1.52%)
Oct 06, 2012 26.28 26.28 26.28 0 +0.00(+0.00%)
Oct 05, 2012 26.31 26.31 26.28 26.28 448 +0.46(+1.78%)
Sep 28, 2012 25.82 25.82 25.82 0 +0.31(+1.22%)
Sep 26, 2012 25.51 25.51 25.51 0 -0.34(-1.32%)
Sep 13, 2012 25.85 25.85 25.85 0 +0.63(+2.51%)
Sep 12, 2012 25.22 25.22 25.22 25.22 227 +0.26(+1.03%)
Sep 07, 2012 24.96 24.96 24.96 0 +0.31(+1.26%)
Sep 06, 2012 24.65 24.65 24.65 24.65 184 +0.03(+0.13%)
Sep 04, 2012 24.62 24.62 24.62 0 +0.07(+0.28%)
Aug 30, 2012 24.55 24.55 24.55 24.55 0 -0.36(-1.45%)
Aug 28, 2012 24.91 24.91 24.91 0 +0.10(+0.41%)
Aug 23, 2012 24.81 24.81 24.81 0 +0.40(+1.63%)
Aug 15, 2012 24.41 24.41 24.41 0 +0.29(+1.20%)
Aug 11, 2012 24.12 24.12 24.12 0 +0.00(+0.00%)
Aug 10, 2012 24.12 24.12 24.12 24.12 600 +0.02(+0.08%)
Aug 03, 2012 24.10 24.10 24.10 0 +0.39(+1.64%)
Aug 02, 2012 23.71 23.71 23.71 23.71 100 -0.23(-0.96%)
Aug 01, 2012 23.84 23.94 23.84 23.94 1,900 +0.07(+0.31%)
Jul 27, 2012 23.87 23.87 23.87 0 +0.63(+2.70%)
Jul 26, 2012 23.24 23.24 23.24 23.24 227 +0.34(+1.48%)
Jul 24, 2012 22.90 22.90 22.90 0 -0.13(-0.56%)
Jul 23, 2012 22.88 23.03 22.88 23.03 388 -0.34(-1.46%)
Jul 20, 2012 23.37 23.37 23.37 23.37 200 -0.03(-0.13%)
Jul 18, 2012 23.40 23.40 23.40 0 +0.30(+1.30%)
Jul 16, 2012 23.10 23.10 23.10 0 -0.06(-0.26%)
Jul 10, 2012 23.16 23.16 23.16 0 -0.26(-1.11%)
Jul 09, 2012 23.32 23.42 23.32 23.42 1,000 -0.01(-0.04%)
Jun 29, 2012 23.43 23.43 23.43 0 +0.86(+3.83%)
Jun 27, 2012 22.57 22.57 22.57 0 +0.10(+0.42%)
Jun 26, 2012 22.36 22.48 22.36 22.47 1,700 +0.20(+0.90%)
Jun 25, 2012 22.35 22.35 22.27 22.27 430 -1.50(-6.31%)
Jun 19, 2012 23.77 23.77 23.77 0 +0.68(+2.94%)
Jun 15, 2012 23.09 23.09 23.09 0 +0.12(+0.52%)
Jun 13, 2012 22.97 22.97 22.97 0 +1.14(+5.22%)
Jun 02, 2012 21.83 21.83 21.83 0 +0.00(+0.00%)
Jun 01, 2012 21.83 22.19 21.83 21.83 3,025 -0.36(-1.62%)
May 31, 2012 22.58 22.58 22.19 22.19 900 -0.01(-0.05%)
May 24, 2012 22.20 22.20 22.20 0 -0.45(-1.99%)
May 22, 2012 22.65 22.65 22.65 0 +0.03(+0.13%)
May 21, 2012 22.62 22.62 22.62 22.62 881 -0.08(-0.35%)
May 17, 2012 22.70 22.70 22.70 0 -0.90(-3.81%)
May 15, 2012 23.60 23.60 23.60 0 +0.03(+0.13%)
May 14, 2012 23.73 23.73 23.57 23.57 200 -0.43(-1.79%)
May 11, 2012 24.00 24.00 24.00 24.00 850 +0.00(+0.00%)
May 09, 2012 24.00 24.00 24.00 0 -0.76(-3.05%)
May 07, 2012 24.76 24.76 24.76 24.76 0 -0.57(-2.27%)
Apr 30, 2012 25.33 25.33 25.33 0 -0.22(-0.86%)
Apr 27, 2012 25.47 25.59 25.42 25.55 7,000 +0.01(+0.04%)
Apr 26, 2012 25.31 25.62 25.31 25.54 9,755 +0.21(+0.83%)
Apr 24, 2012 25.33 25.33 25.33 0 -0.38(-1.48%)
Apr 20, 2012 25.71 25.71 25.71 0 +0.04(+0.16%)
Apr 13, 2012 25.67 25.67 25.67 0 +0.35(+1.38%)
Apr 11, 2012 25.32 25.32 25.32 0 +0.35(+1.40%)
Apr 10, 2012 25.09 25.09 24.97 24.97 400 -0.76(-2.95%)
Apr 09, 2012 25.73 25.73 25.73 25.73 343 +0.07(+0.27%)
Apr 04, 2012 25.66 25.66 25.66 0 +0.14(+0.55%)
Mar 29, 2012 25.52 25.52 25.52 0 -0.21(-0.82%)
Mar 28, 2012 25.81 25.89 25.69 25.73 3,100 -0.10(-0.39%)
Mar 27, 2012 25.90 25.96 25.82 25.83 5,479 -0.06(-0.23%)
Mar 26, 2012 25.84 26.04 25.84 25.89 2,115 +0.26(+1.01%)
Mar 22, 2012 25.63 25.63 25.63 0 -0.13(-0.51%)
Mar 20, 2012 25.76 25.76 25.76 0 -0.48(-1.83%)
Mar 19, 2012 26.17 26.36 26.17 26.24 6,890 +0.01(+0.04%)
Mar 15, 2012 26.23 26.23 26.23 0 +0.15(+0.59%)
Mar 14, 2012 26.08 26.08 26.08 26.08 150 +0.18(+0.68%)
Mar 12, 2012 25.90 25.90 25.90 0 -0.14(-0.54%)
Mar 05, 2012 26.04 26.04 26.04 0 -0.12(-0.46%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here