Asia Pacific Ex-Japan Alphadex Fund FT (NQ: FPA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021		29.90	29.90	29.90	380	+0.00(+0.00%)
Mar 30, 2021		29.90	29.90	29.90	147	+0.00(+0.00%)
Mar 29, 2021	30.10	30.11	29.90	29.90	426	-0.21(-0.68%)
Mar 26, 2021	29.92	30.10	29.86	30.10	4,728	+0.57(+1.94%)
Mar 25, 2021	29.25	29.53	29.25	29.53	310	+0.32(+1.08%)
Mar 24, 2021	29.63	29.63	29.21	29.21	65,289	-0.28(-0.94%)
Mar 23, 2021	29.57	29.65	29.30	29.49	961	-0.66(-2.20%)
Mar 22, 2021	30.32	30.36	30.15	30.15	3,352	+0.19(+0.63%)
Mar 19, 2021	30.01	30.16	29.96	29.96	1,133	-0.25(-0.83%)
Mar 18, 2021		30.21	30.21	30.21	39	+0.00(+0.00%)
Mar 17, 2021	30.09	30.48	29.73	30.21	7,997	+0.01(+0.03%)
Mar 16, 2021	30.33	30.44	29.92	30.20	1,711	+0.24(+0.79%)
Mar 15, 2021	30.17	30.17	29.97	29.97	303	+0.17(+0.57%)
Mar 12, 2021	29.81	29.88	29.58	29.80	2,152	+0.04(+0.15%)
Mar 11, 2021	29.78	29.78	29.51	29.75	1,042	+0.59(+2.03%)
Mar 10, 2021	29.04	29.31	28.80	29.16	1,953	+0.03(+0.09%)
Mar 09, 2021	29.47	29.55	29.13	29.13	2,867	+0.26(+0.89%)
Mar 08, 2021	29.27	29.27	28.80	28.88	2,826	-0.58(-1.98%)
Mar 05, 2021	28.91	29.46	28.91	29.46	2,152	+0.37(+1.27%)
Mar 04, 2021	28.96	29.09	28.96	29.09	352	-0.80(-2.67%)
Mar 03, 2021		29.89	29.89	29.89	184	+0.00(+0.00%)
Mar 02, 2021		29.89	29.89	29.89	159	+0.00(+0.00%)
Mar 01, 2021	29.58	29.89	29.58	29.89	1,126	-0.88(-2.86%)
Feb 26, 2021		30.77	30.77	30.77	69	+0.00(+0.00%)
Feb 25, 2021		30.77	30.77	30.77	14	+0.00(+0.00%)
Feb 24, 2021		30.77	30.77	30.77	27	+0.00(+0.00%)
Feb 23, 2021	30.77	30.77	30.54	30.77	395	-0.09(-0.29%)
Feb 22, 2021	30.55	30.86	30.55	30.86	517	+0.07(+0.21%)
Feb 19, 2021	31.12	31.12	30.79	30.79	906	+0.21(+0.68%)
Feb 18, 2021	30.57	30.58	30.25	30.58	3,129	-0.36(-1.16%)
Feb 17, 2021		30.94	30.94	30.94	132	+0.00(+0.00%)
Feb 16, 2021	30.86	30.94	30.86	30.94	2,934	+0.13(+0.42%)
Feb 12, 2021	30.55	30.89	30.55	30.81	4,305	+0.06(+0.19%)
Feb 11, 2021	31.01	31.05	30.75	30.75	4,935	+0.50(+1.64%)
Feb 10, 2021		30.26	30.26	30.26	100	+0.00(+0.00%)
Feb 09, 2021	30.36	30.36	30.26	30.26	12,423	+0.14(+0.46%)
Feb 08, 2021	29.73	30.44	29.73	30.12	46,087	+0.14(+0.46%)
Feb 05, 2021	30.03	30.03	29.88	29.98	1,019	+0.22(+0.74%)
Feb 04, 2021	29.74	29.79	29.36	29.76	2,138	+0.03(+0.09%)
Feb 03, 2021	29.69	29.77	29.69	29.73	1,900	+0.07(+0.24%)
Feb 02, 2021	29.39	29.66	29.39	29.66	469	+0.44(+1.49%)
Feb 01, 2021	28.94	29.23	28.70	29.23	23,501	+0.57(+1.99%)
Jan 29, 2021	28.42	28.77	28.42	28.66	1,359	-0.70(-2.39%)
Jan 28, 2021	29.23	29.82	29.23	29.36	870	-0.14(-0.48%)
Jan 27, 2021	29.38	29.87	29.38	29.50	2,390	-0.64(-2.12%)
Jan 26, 2021	30.14	30.14	30.07	30.14	2,507	-0.48(-1.56%)
Jan 25, 2021	30.45	30.62	30.36	30.62	5,642	+0.20(+0.67%)
Jan 22, 2021	30.71	30.71	30.21	30.41	2,492	-0.56(-1.80%)
Jan 21, 2021	31.18	31.18	30.97	30.97	1,128	+1.05(+3.53%)
Jan 20, 2021		29.92	29.92	29.92	173	+0.00(+0.00%)
Jan 19, 2021	30.11	30.11	29.73	29.92	829	-0.16(-0.52%)
Jan 15, 2021		30.07	30.07	30.07	75	+0.00(+0.00%)
Jan 14, 2021	30.30	30.33	29.79	30.07	1,505	+0.35(+1.17%)
Jan 13, 2021	29.98	29.98	29.73	29.73	348	-0.08(-0.27%)
Jan 12, 2021		29.81	29.81	29.81	125	+0.00(+0.00%)
Jan 11, 2021	29.50	29.81	29.27	29.81	1,040	-0.36(-1.20%)
Jan 08, 2021	29.91	30.17	29.85	30.17	12,123	+0.60(+2.05%)
Jan 07, 2021	29.77	29.77	29.56	29.56	9,206	+0.44(+1.51%)
Jan 06, 2021	28.90	29.12	28.90	29.12	1,275	-0.33(-1.11%)
Jan 05, 2021	29.09	29.45	28.76	29.45	18,693	+0.96(+3.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.