First Trust Asia Pacific Ex-Ja Recent Share Price (USX:FPA)

USX:FPA - First Trust Asia Pacific Ex-Japan AlphaDEX Fund First Trust Asia Pacific Ex-Ja
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Dec 2016	USD	27.4363	27.4363	27	27.12	27.12	-0.04 (-0.15%)	8,511
22 Dec 2016	USD	27.14	27.16	27.14	27.16	27.16	-0.12 (-0.44%)	10,398
21 Dec 2016	USD	27.35	27.35	27.234	27.28	27.28	-0.231 (-0.84%)	16,700
20 Dec 2016	USD	27.524	27.58	27.4801	27.5108	27.5108	+0.011 (+0.04%)	10,207
19 Dec 2016	USD	27.4	27.57	27.4	27.5	27.5	-0.058 (-0.21%)	20,517
16 Dec 2016	USD	27.7084	27.7084	27.558	27.558	27.558	-0.162 (-0.58%)	894
15 Dec 2016	USD	27.7	27.82	27.7	27.72	27.72	-0.02 (-0.07%)	4,457
14 Dec 2016	USD	28.36	28.36	27.74	27.74	27.74	-0.738 (-2.59%)	6,303
13 Dec 2016	USD	28.3731	28.478	28.3731	28.478	28.478	+0.178 (+0.63%)	1,608
12 Dec 2016	USD	28.1601	28.3	28.1601	28.3	28.3	-0.01 (-0.03%)	39,744
9 Dec 2016	USD	28.32	28.3625	28.3	28.3098	28.3098	-0.156 (-0.55%)	1,345
8 Dec 2016	USD	28.37	28.466	28.37	28.466	28.466	+0.126 (+0.44%)	612
7 Dec 2016	USD	28.0999	28.34	28.0964	28.34	28.34	+0.433 (+1.55%)	3,772
6 Dec 2016	USD	27.83	27.9227	27.83	27.9071	27.9071	+0.143 (+0.52%)	1,457
5 Dec 2016	USD	27.8277	27.8277	27.7566	27.7641	27.7641	+0.064 (+0.23%)	2,553
2 Dec 2016	USD	27.6103	27.77	27.6103	27.7	27.7	-0.011 (-0.04%)	18,816
1 Dec 2016	USD	27.6738	27.834	27.63	27.7108	27.7108	+0.041 (+0.15%)	42,727
30 Nov 2016	USD	27.82	27.82	27.63	27.67	27.67	-0.151 (-0.54%)	14,684
29 Nov 2016	USD	27.69	27.88	27.69	27.821	27.821	+0.071 (+0.26%)	4,884
28 Nov 2016	USD	27.7764	27.79	27.75	27.75	27.75	-0.015 (-0.05%)	3,894
25 Nov 2016	USD	27.7285	27.8	27.7285	27.7651	27.7651	-0.055 (-0.20%)	3,582
24 Nov 2016	USD	27.82	27.82	27.82	27.82	27.82	0.0 (0.0%)	0
23 Nov 2016	USD	27.929	27.929	27.8096	27.82	27.82	-0.04 (-0.14%)	15,020
22 Nov 2016	USD	27.79	27.86	27.6314	27.86	27.86	+0.37 (+1.35%)	6,590
21 Nov 2016	USD	27.36	27.49	27.2451	27.49	27.49	+0.192 (+0.70%)	16,856
18 Nov 2016	USD	27.38	27.38	27.268	27.298	27.298	-0.102 (-0.37%)	5,532
17 Nov 2016	USD	27.58	27.58	27.4	27.4	27.4	-0.022 (-0.08%)	2,579
16 Nov 2016	USD	27.47	27.47	27.39	27.4221	27.4221	-0.297 (-1.07%)	4,806
15 Nov 2016	USD	27.61	27.7193	27.5716	27.7193	27.7193	+0.231 (+0.84%)	5,455
14 Nov 2016	USD	27.49	27.52	27.374	27.488	27.488	-0.037 (-0.13%)	37,351

Unicorn Response |