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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.10	26.23	25.86	25.92	20,202	-0.02(-0.06%)
May 30, 2017	25.81	26.03	25.75	25.93	10,245	+0.03(+0.13%)
May 26, 2017	26.34	26.34	25.80	25.90	30,307	+0.01(+0.05%)
May 25, 2017	26.04	26.04	25.79	25.88	14,344	+0.30(+1.16%)
May 24, 2017	25.46	25.68	25.46	25.59	5,590	-0.01(-0.05%)
May 23, 2017	25.64	25.81	25.49	25.60	20,116	-0.06(-0.22%)
May 22, 2017	25.51	25.69	25.51	25.66	15,424	+0.32(+1.25%)
May 19, 2017	25.22	25.47	25.22	25.34	10,067	+0.35(+1.39%)
May 18, 2017	24.96	25.02	24.93	24.99	1,891	+0.06(+0.22%)
May 17, 2017	24.94	24.98	24.91	24.93	64,252	-0.28(-1.10%)
May 16, 2017	25.10	25.26	25.10	25.21	1,497	+0.06(+0.22%)
May 15, 2017	25.12	25.17	25.09	25.16	5,878	+0.12(+0.48%)
May 12, 2017	25.07	25.07	24.98	25.04	1,497	-0.02(-0.10%)
May 11, 2017	24.90	25.13	24.90	25.06	22,500	+0.16(+0.65%)
May 10, 2017	24.93	24.96	24.90	24.90	1,483	+0.11(+0.46%)
May 09, 2017	24.55	24.97	24.55	24.78	12,168	+0.08(+0.32%)
May 08, 2017	24.63	24.73	24.63	24.71	4,307	+0.43(+1.77%)
May 05, 2017	24.25	24.34	24.17	24.28	14,306	-0.12(-0.49%)
May 04, 2017	24.40	24.43	24.29	24.40	7,399	-0.15(-0.62%)
May 03, 2017	24.51	24.66	24.51	24.55	4,230	-0.18(-0.73%)
May 02, 2017	24.56	24.73	24.56	24.73	20,403	+0.25(+1.02%)
May 01, 2017	24.32	24.52	24.32	24.48	8,404	+0.16(+0.66%)
Apr 28, 2017	24.32	24.32	24.32	24.32	746	+0.02(+0.06%)
Apr 27, 2017	24.31	24.40	24.29	24.30	2,074	-0.28(-1.12%)
Apr 26, 2017	24.51	24.58	24.50	24.58	25,981	+0.12(+0.49%)
Apr 25, 2017	24.45	24.52	24.43	24.46	5,453	+0.19(+0.79%)
Apr 24, 2017	24.22	24.27	24.22	24.27	785	+0.16(+0.68%)
Apr 21, 2017	24.08	24.14	24.08	24.10	4,355	+0.14(+0.59%)
Apr 20, 2017	23.93	24.01	23.91	23.96	2,900	+0.17(+0.72%)
Apr 19, 2017	23.95	23.98	23.79	23.79	2,160	-0.10(-0.42%)
Apr 18, 2017	24.00	24.00	23.88	23.89	2,746	-0.43(-1.76%)
Apr 17, 2017	24.32	24.33	24.18	24.32	6,943	+0.09(+0.37%)
Apr 13, 2017	24.19	24.25	24.19	24.23	9,896	+0.13(+0.55%)
Apr 12, 2017	24.23	24.23	24.06	24.10	8,840	+0.09(+0.38%)
Apr 11, 2017	24.05	24.05	23.87	24.00	11,719	-0.08(-0.33%)
Apr 10, 2017	24.18	24.18	23.97	24.08	6,526	-0.12(-0.51%)
Apr 07, 2017	24.40	24.40	24.17	24.21	207,334	-0.32(-1.32%)
Apr 06, 2017	24.56	24.68	24.33	24.53	16,385	+0.03(+0.13%)
Apr 05, 2017	24.56	24.56	24.50	24.50	36,236	+0.02(+0.10%)
Apr 04, 2017	24.44	24.59	24.44	24.48	10,994	-0.05(-0.19%)
Apr 03, 2017	24.83	24.83	24.45	24.52	16,019	-0.13(-0.55%)
Mar 31, 2017	24.62	24.66	24.62	24.66	4,100	-0.09(-0.35%)
Mar 30, 2017	24.47	24.78	24.47	24.74	4,003	+0.09(+0.37%)
Mar 29, 2017	24.60	24.68	24.60	24.65	895	+0.02(+0.08%)
Mar 28, 2017	24.54	24.68	24.54	24.63	4,130	+0.11(+0.45%)
Mar 27, 2017	24.30	24.53	24.30	24.52	2,996	-0.08(-0.32%)
Mar 24, 2017	24.52	24.67	24.52	24.60	57,601	+0.16(+0.67%)
Mar 23, 2017	24.51	24.69	24.36	24.44	30,741	-0.02(-0.07%)
Mar 22, 2017	24.32	24.54	24.32	24.45	3,823	-0.14(-0.59%)
Mar 21, 2017	24.72	24.72	24.55	24.60	2,638	-0.06(-0.22%)
Mar 20, 2017	24.61	24.66	24.61	24.65	3,703	+0.19(+0.77%)
Mar 17, 2017	24.22	24.52	24.22	24.47	2,063	-0.09(-0.38%)
Mar 16, 2017	24.56	24.56	24.49	24.56	1,642	+0.33(+1.35%)
Mar 15, 2017	23.93	24.23	23.87	24.23	1,347	+0.46(+1.93%)
Mar 14, 2017	23.78	23.78	23.75	23.77	5,288	-0.10(-0.43%)
Mar 13, 2017	23.85	23.88	23.85	23.88	15,497	+0.13(+0.53%)
Mar 10, 2017	23.64	23.75	23.61	23.75	3,170	+0.34(+1.44%)
Mar 09, 2017	23.53	23.53	23.41	23.41	3,443	-0.28(-1.20%)
Mar 08, 2017	23.68	23.73	23.68	23.69	4,135	-0.02(-0.10%)
Mar 07, 2017	23.64	23.72	23.64	23.72	3,892	+0.12(+0.49%)
Mar 06, 2017	23.58	23.66	23.58	23.60	7,526	-0.01(-0.05%)
Mar 03, 2017	23.44	23.64	23.43	23.62	7,835	+0.06(+0.23%)
Mar 02, 2017	23.78	23.83	23.56	23.56	16,360	-0.50(-2.06%)

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.