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%
FPAG — FPA Global Equity ETF
Cboe BZXFPA Global Equity ETF
$40.80
+0.26(+0.64%)
- O
- 40.87
- H
- 40.97
- L
- 40.65
- V
- 17.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.80
Period Return+42.77%
Period High$43.56
Period Low$28.38
Avg Daily Volume51.0K
Total Trading Days365
FPAG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.87 | $40.97 | $40.65 | $40.80 | +$0.26 | +0.64% | 17,670 | $40.80 | $40.65 $40.97 |
| Oct 1, 2026 | $40.76 | $40.76 | $40.38 | $40.54 | $-0.34 | -0.83% | 23,624 | $40.53 | $40.38 $40.76 |
| Sep 30, 2026 | $41.21 | $41.21 | $40.88 | $40.88 | $-0.29 | -0.69% | 17,011 | $41.04 | $40.88 $41.21 |
| Sep 29, 2026 | $41.26 | $41.26 | $40.96 | $41.17 | $-0.13 | -0.32% | 37,847 | $41.07 | $40.96 $41.26 |
| Sep 28, 2026 | $41.32 | $41.47 | $41.15 | $41.30 | $-0.22 | -0.54% | 25,141 | $41.33 | $41.15 $41.47 |
| Sep 25, 2026 | $41.32 | $41.65 | $41.25 | $41.52 | +$0.20 | +0.48% | 11,455 | $41.47 | $41.25 $41.65 |
| Sep 24, 2026 | $41.31 | $41.36 | $41.05 | $41.32 | +$0.01 | +0.02% | 28,356 | $41.13 | $41.05 $41.36 |
| Sep 23, 2026 | $41.52 | $41.52 | $41.30 | $41.31 | $-0.55 | -1.31% | 24,677 | $41.37 | $41.30 $41.52 |
| Sep 22, 2026 | $41.93 | $41.97 | $41.75 | $41.86 | +$0.19 | +0.46% | 22,427 | $41.87 | $41.75 $41.97 |
| Sep 21, 2026 | $41.19 | $41.77 | $41.19 | $41.67 | +$0.56 | +1.36% | 48,768 | $41.50 | $41.19 $41.77 |
| Sep 18, 2026 | $41.26 | $41.26 | $41.06 | $41.11 | $-0.37 | -0.89% | 53,498 | $41.14 | $41.06 $41.26 |
| Sep 17, 2026 | $41.76 | $41.76 | $41.44 | $41.48 | +$0.31 | +0.75% | 37,527 | $41.53 | $41.44 $41.76 |
| Sep 16, 2026 | $41.70 | $41.74 | $41.08 | $41.17 | $-0.43 | -1.03% | 38,302 | $41.42 | $41.08 $41.74 |
| Sep 15, 2026 | $41.65 | $41.73 | $41.51 | $41.60 | $-0.31 | -0.74% | 425,018 | $41.59 | $41.51 $41.73 |
| Sep 14, 2026 | $41.72 | $41.93 | $41.64 | $41.91 | +$0.03 | +0.07% | 13,041 | $41.83 | $41.64 $41.93 |
| Sep 11, 2026 | $41.84 | $41.99 | $41.76 | $41.88 | +$0.39 | +0.94% | 33,850 | $41.91 | $41.76 $41.99 |
| Sep 10, 2026 | $41.39 | $41.61 | $41.34 | $41.49 | $-0.21 | -0.50% | 28,029 | $41.49 | $41.34 $41.61 |
| Sep 9, 2026 | $42.01 | $42.07 | $41.63 | $41.70 | $-0.50 | -1.18% | 35,927 | $41.81 | $41.63 $42.07 |
| Sep 8, 2026 | $42.46 | $42.46 | $42.16 | $42.20 | $-0.45 | -1.04% | 33,208 | $42.31 | $42.16 $42.46 |
| Sep 4, 2026 | $42.53 | $42.80 | $42.53 | $42.65 | $-0.09 | -0.22% | 13,418 | $42.67 | $42.53 $42.80 |
| Sep 3, 2026 | $42.47 | $42.74 | $42.33 | $42.74 | +$0.29 | +0.68% | 45,316 | $42.59 | $42.33 $42.74 |
| Sep 2, 2026 | $41.94 | $42.50 | $41.94 | $42.45 | +$0.44 | +1.05% | 22,750 | $42.33 | $41.94 $42.50 |
| Sep 1, 2026 | $42.16 | $42.37 | $41.99 | $42.01 | $-0.55 | -1.28% | 52,612 | $42.13 | $41.99 $42.37 |
| Aug 31, 2026 | $42.85 | $42.85 | $42.44 | $42.56 | $-0.31 | -0.71% | 42,339 | $42.59 | $42.44 $42.85 |
| Aug 28, 2026 | $42.76 | $43.05 | $42.75 | $42.86 | +$0.01 | +0.03% | 8,279 | $42.90 | $42.75 $43.05 |
| Aug 27, 2026 | $42.72 | $42.99 | $42.72 | $42.85 | $-0.27 | -0.62% | 23,679 | $42.88 | $42.72 $42.99 |
| Aug 26, 2026 | $43.11 | $43.17 | $43.02 | $43.12 | +$0.15 | +0.34% | 15,388 | $43.12 | $43.02 $43.17 |
| Aug 25, 2026 | $43.00 | $43.05 | $42.78 | $42.97 | +$0.00 | +0.00% | 22,410 | $42.92 | $42.78 $43.05 |
| Aug 24, 2026 | $42.96 | $43.05 | $42.84 | $42.97 | +$0.19 | +0.44% | 39,282 | $42.93 | $42.84 $43.05 |
| Aug 21, 2026 | $42.61 | $42.88 | $42.61 | $42.78 | +$0.30 | +0.71% | 35,211 | $42.80 | $42.61 $42.88 |