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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		32.88	32.88	32.88	158	+0.15(+0.47%)
May 27, 2021	32.73	32.73	32.37	32.73	876	+0.19(+0.57%)
May 26, 2021	32.33	32.77	32.33	32.54	2,168	+0.18(+0.56%)
May 25, 2021	32.55	32.72	32.02	32.36	1,955	+0.20(+0.62%)
May 24, 2021	32.07	32.48	31.94	32.16	1,577	+0.35(+1.10%)
May 21, 2021	32.28	32.28	31.81	31.81	1,468	-0.36(-1.12%)
May 20, 2021	32.20	32.36	31.79	32.17	3,569	+0.16(+0.52%)
May 19, 2021	32.26	32.26	32.00	32.00	414	-0.26(-0.80%)
May 18, 2021	32.09	32.26	32.09	32.26	270	+0.53(+1.68%)
May 17, 2021	31.44	31.73	31.34	31.73	2,144	-0.26(-0.80%)
May 14, 2021	32.21	32.30	31.99	31.99	4,501	+0.08(+0.26%)
May 13, 2021	31.79	32.09	31.79	31.90	1,382	+0.12(+0.38%)
May 12, 2021	32.17	32.34	31.53	31.78	2,335	-1.07(-3.24%)
May 11, 2021	32.87	32.87	32.85	32.85	3,211	-0.04(-0.13%)
May 10, 2021	33.21	33.21	32.89	32.89	2,439	-0.09(-0.27%)
May 07, 2021	32.73	32.98	32.73	32.98	61,920	+0.63(+1.94%)
May 06, 2021	31.90	32.59	31.90	32.36	4,248	+0.87(+2.75%)
May 05, 2021	31.49	31.49	31.49	31.49	299	-0.04(-0.13%)
May 04, 2021	31.62	31.62	31.53	31.53	127	-0.33(-1.05%)
May 03, 2021	31.86	31.86	31.86	31.86	1,784	+0.12(+0.36%)
Apr 30, 2021	32.09	32.09	31.75	31.75	2,364	-0.45(-1.39%)
Apr 29, 2021	32.13	32.20	32.13	32.20	229	-0.06(-0.19%)
Apr 28, 2021	31.88	32.26	31.88	32.26	325	+0.07(+0.22%)
Apr 27, 2021	31.87	32.19	31.87	32.19	1,725	+0.80(+2.56%)
Apr 26, 2021		31.38	31.38	31.38	52	+0.00(+0.00%)
Apr 23, 2021		31.38	31.38	31.38	6	+0.00(+0.00%)
Apr 22, 2021	31.38	31.38	31.38	31.38	292	-0.00(-0.01%)
Apr 21, 2021		31.39	31.39	31.39	122	+0.00(+0.00%)
Apr 20, 2021		31.39	31.39	31.39	140	+0.00(+0.00%)
Apr 19, 2021		31.39	31.39	31.39	690	+0.00(+0.00%)
Apr 16, 2021	31.10	31.60	31.10	31.39	1,688	-0.03(-0.10%)
Apr 15, 2021	31.71	31.71	31.42	31.42	343	+0.33(+1.07%)
Apr 14, 2021	31.46	31.46	31.09	31.09	3,259	+0.40(+1.32%)
Apr 13, 2021	30.68	30.68	30.68	30.68	171	-0.19(-0.60%)
Apr 12, 2021	30.72	30.96	30.72	30.87	1,502	-0.09(-0.29%)
Apr 09, 2021	31.19	31.20	30.95	30.96	3,827	+0.01(+0.04%)
Apr 08, 2021	31.27	31.28	30.94	30.94	2,748	+0.27(+0.87%)
Apr 07, 2021	30.82	30.82	30.48	30.68	2,208	+0.00(+0.01%)
Apr 06, 2021	30.96	31.02	30.46	30.67	5,223	-0.24(-0.78%)
Apr 05, 2021	30.66	30.96	30.66	30.91	3,040	+0.57(+1.87%)
Apr 01, 2021	30.13	30.68	30.12	30.35	2,589	+0.45(+1.51%)
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%)

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.