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%
FPAA — FPA Global Allocation ETF
Cboe BZXFPA Global Allocation ETF
$24.80
+0.10(+0.41%)
- O
- 24.80
- H
- 24.80
- L
- 24.80
- V
- 141.07
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.80
Period Return-0.8%
Period High$27.82
Period Low$24.43
Avg Daily Volume18.7K
Total Trading Days83
FPAA — Historical OHLCV Price & Volume Table
Jun 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.10 | +0.41% | 141 | $24.81 | $24.80 $24.80 |
| Oct 1, 2026 | $24.57 | $24.71 | $24.57 | $24.70 | $-0.05 | -0.21% | 60,994 | $24.71 | $24.57 $24.71 |
| Sep 30, 2026 | $24.86 | $24.86 | $24.75 | $24.75 | $-0.13 | -0.53% | 349 | $25.01 | $24.75 $24.86 |
| Sep 29, 2026 | $24.88 | $24.88 | $24.85 | $24.88 | $-0.05 | -0.20% | 5,408 | $24.85 | $24.85 $24.88 |
| Sep 28, 2026 | $24.92 | $25.02 | $24.92 | $24.93 | $-0.13 | -0.52% | 71,013 | $25.01 | $24.92 $25.02 |
| Sep 25, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $-0.08 | -0.32% | 224 | $25.03 | $25.06 $25.06 |
| Sep 24, 2026 | $25.24 | $25.24 | $25.05 | $25.14 | +$0.01 | +0.06% | 46,305 | $25.12 | $25.05 $25.24 |
| Sep 23, 2026 | $25.16 | $25.23 | $24.99 | $25.13 | $-0.26 | -1.04% | 4,475 | $25.18 | $24.99 $25.23 |
| Sep 22, 2026 | $26.17 | $26.17 | $25.32 | $25.39 | +$0.09 | +0.34% | 2,278 | $25.66 | $25.32 $26.17 |
| Sep 21, 2026 | $25.15 | $25.30 | $25.15 | $25.30 | +$0.24 | +0.96% | 24,519 | $25.22 | $25.15 $25.30 |
| Sep 18, 2026 | $25.08 | $25.09 | $25.06 | $25.06 | $-0.17 | -0.67% | 42,296 | $25.09 | $25.06 $25.09 |
| Sep 17, 2026 | $25.22 | $25.23 | $25.22 | $25.23 | +$0.12 | +0.48% | 1,162 | $25.23 | $25.22 $25.23 |
| Sep 16, 2026 | $25.98 | $25.98 | $25.12 | $25.12 | $-0.20 | -0.78% | 1,654 | $25.28 | $25.12 $25.98 |
| Sep 15, 2026 | $25.94 | $25.94 | $25.25 | $25.31 | $-0.04 | -0.17% | 2,260 | $25.35 | $25.25 $25.94 |
| Sep 14, 2026 | $25.28 | $25.36 | $25.27 | $25.36 | $-0.01 | -0.04% | 669 | $25.30 | $25.27 $25.36 |
| Sep 11, 2026 | $25.42 | $25.43 | $25.36 | $25.37 | +$0.18 | +0.70% | 1,147 | $25.43 | $25.36 $25.43 |
| Sep 10, 2026 | $25.22 | $25.22 | $25.19 | $25.19 | $-0.16 | -0.63% | 123 | $25.22 | $25.19 $25.22 |
| Sep 9, 2026 | $25.43 | $25.43 | $25.35 | $25.35 | $-0.19 | -0.74% | 149 | $25.56 | $25.35 $25.43 |
| Sep 8, 2026 | $26.60 | $26.60 | $25.54 | $25.54 | $-0.21 | -0.80% | 257 | $25.98 | $25.54 $26.60 |
| Sep 4, 2026 | $26.81 | $27.00 | $25.66 | $25.75 | $-0.00 | -0.01% | 3,588 | $26.57 | $25.66 $27.00 |
| Sep 3, 2026 | $26.76 | $26.76 | $25.61 | $25.75 | +$0.08 | +0.30% | 1,283 | $26.34 | $25.61 $26.76 |
| Sep 2, 2026 | $26.02 | $26.02 | $25.63 | $25.67 | +$0.18 | +0.72% | 1,072 | $25.90 | $25.63 $26.02 |
| Sep 1, 2026 | $26.71 | $27.82 | $25.44 | $25.49 | $-0.23 | -0.91% | 21,138 | $25.72 | $25.44 $27.82 |
| Aug 31, 2026 | $25.67 | $25.74 | $25.67 | $25.72 | $-0.13 | -0.48% | 370 | $25.72 | $25.67 $25.74 |
| Aug 28, 2026 | $25.81 | $25.85 | $25.81 | $25.85 | +$0.00 | +0.00% | 154 | $25.83 | $25.81 $25.85 |
| Aug 27, 2026 | $25.81 | $25.85 | $25.81 | $25.85 | $-0.12 | -0.44% | 130 | $25.83 | $25.81 $25.85 |
| Aug 26, 2026 | $25.94 | $25.96 | $25.94 | $25.96 | +$0.01 | +0.03% | 44,623 | $25.95 | $25.94 $25.96 |
| Aug 25, 2026 | $25.83 | $25.96 | $25.83 | $25.95 | +$0.04 | +0.17% | 2,949 | $25.94 | $25.83 $25.96 |
| Aug 24, 2026 | $25.86 | $25.96 | $25.82 | $25.91 | $-0.01 | -0.05% | 10,581 | $25.90 | $25.82 $25.96 |
| Aug 21, 2026 | $25.75 | $25.92 | $25.75 | $25.92 | +$0.09 | +0.35% | 427 | $25.83 | $25.75 $25.92 |