MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPA — First Trust Asia Pacific ex-Japan AlphaDEX Fund
NasdaqFirst Trust Asia Pacific ex-Japan AlphaDEX Fund
$50.43
+0.75(+1.50%)
- O
- 50.93
- H
- 51.01
- L
- 50.43
- V
- 50.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.43
Period Return+70.6%
Period High$58.89
Period Low$29.31
Avg Daily Volume11.8K
Total Trading Days365
FPA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.93 | $51.01 | $50.43 | $50.43 | +$0.75 | +1.50% | 50,099 | $50.77 | $50.43 $51.01 |
| Oct 1, 2026 | $49.53 | $49.94 | $49.06 | $49.68 | +$0.05 | +0.10% | 2,625 | $49.61 | $49.06 $49.94 |
| Sep 30, 2026 | $50.10 | $50.10 | $49.50 | $49.64 | $-0.33 | -0.66% | 1,749 | $49.82 | $49.50 $50.10 |
| Sep 29, 2026 | $49.50 | $50.12 | $49.50 | $49.97 | +$0.32 | +0.65% | 5,085 | $49.71 | $49.50 $50.12 |
| Sep 28, 2026 | $49.58 | $50.00 | $49.32 | $49.64 | $-0.41 | -0.82% | 2,637 | $49.51 | $49.32 $50.00 |
| Sep 25, 2026 | $49.94 | $50.24 | $49.37 | $50.06 | +$0.75 | +1.52% | 53,313 | $49.57 | $49.37 $50.24 |
| Sep 24, 2026 | $49.66 | $49.79 | $49.10 | $49.31 | $-0.63 | -1.26% | 122,359 | $49.53 | $49.10 $49.79 |
| Sep 23, 2026 | $50.44 | $50.44 | $49.94 | $49.94 | $-1.02 | -2.01% | 532 | $50.34 | $49.94 $50.44 |
| Sep 22, 2026 | $50.61 | $51.00 | $50.61 | $50.96 | +$0.44 | +0.87% | 1,686 | $50.84 | $50.61 $51.00 |
| Sep 21, 2026 | $50.26 | $50.52 | $50.20 | $50.52 | +$1.36 | +2.77% | 39,209 | $49.18 | $50.20 $50.52 |
| Sep 18, 2026 | $49.26 | $49.26 | $49.02 | $49.16 | $-0.43 | -0.87% | 38,846 | $49.16 | $49.02 $49.26 |
| Sep 17, 2026 | $49.00 | $49.59 | $49.00 | $49.59 | +$1.15 | +2.38% | 3,109 | $49.30 | $49.00 $49.59 |
| Sep 16, 2026 | $48.95 | $49.16 | $48.44 | $48.44 | $-0.59 | -1.20% | 1,119 | $49.02 | $48.44 $49.16 |
| Sep 15, 2026 | $49.80 | $49.80 | $48.64 | $49.03 | $-0.38 | -0.77% | 6,077 | $48.90 | $48.64 $49.80 |
| Sep 14, 2026 | $49.35 | $49.42 | $49.35 | $49.41 | $-1.50 | -2.95% | 1,113 | $49.42 | $49.35 $49.42 |
| Sep 11, 2026 | $50.56 | $50.91 | $50.52 | $50.91 | +$0.93 | +1.86% | 2,970 | $50.57 | $50.52 $50.91 |
| Sep 10, 2026 | $50.44 | $50.44 | $49.98 | $49.98 | $-1.42 | -2.76% | 698 | $50.43 | $49.98 $50.44 |
| Sep 9, 2026 | $51.43 | $51.86 | $51.39 | $51.39 | +$0.27 | +0.53% | 1,273 | $51.51 | $51.39 $51.86 |
| Sep 8, 2026 | $51.12 | $51.12 | $51.12 | $51.12 | +$0.09 | +0.19% | 1,007 | $51.19 | $51.12 $51.12 |
| Sep 4, 2026 | $50.31 | $51.10 | $50.31 | $51.03 | +$0.69 | +1.36% | 3,444 | $50.92 | $50.31 $51.10 |
| Sep 3, 2026 | $49.93 | $50.34 | $49.93 | $50.34 | +$0.63 | +1.27% | 146 | $49.88 | $49.93 $50.34 |
| Sep 2, 2026 | $49.51 | $49.71 | $49.51 | $49.71 | +$0.53 | +1.07% | 625 | $49.50 | $49.51 $49.71 |
| Sep 1, 2026 | $49.95 | $49.95 | $49.19 | $49.19 | $-1.22 | -2.41% | 683 | $49.71 | $49.19 $49.95 |
| Aug 31, 2026 | $50.95 | $50.95 | $49.86 | $50.40 | $-0.04 | -0.08% | 2,993 | $50.01 | $49.86 $50.95 |
| Aug 28, 2026 | $50.75 | $51.13 | $50.37 | $50.44 | $-0.02 | -0.04% | 3,428 | $50.72 | $50.37 $51.13 |
| Aug 27, 2026 | $50.46 | $50.46 | $50.46 | $50.46 | +$0.73 | +1.47% | 357 | $50.39 | $50.46 $50.46 |
| Aug 26, 2026 | $49.89 | $50.09 | $49.26 | $49.73 | +$0.26 | +0.52% | 9,858 | $49.60 | $49.26 $50.09 |
| Aug 25, 2026 | $49.19 | $49.99 | $49.19 | $49.47 | +$1.04 | +2.16% | 6,980 | $49.66 | $49.19 $49.99 |
| Aug 24, 2026 | $48.68 | $48.68 | $48.43 | $48.43 | $-0.35 | -0.71% | 313 | $48.45 | $48.43 $48.68 |
| Aug 21, 2026 | $49.12 | $49.13 | $48.77 | $48.77 | $-0.17 | -0.34% | 2,361 | $49.04 | $48.77 $49.13 |