FPA Global Equity ETF Historical Data - FPAG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
FPA Global Equity ETF (FPAG)
FPA Global Equity ETF (FPAG) Historical

FPA Global Equity ETF (FPAG)

27.82

0.00

(0.00%)

Closed May 02 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	0.505780346821	27.68	28.35	27.53	16247	27.94593983	SP
4	-1.07	-3.7037037037	28.89	28.9293	27.45	22808	28.05525225	SP
12	0.62	2.27941176471	27.2	28.94	26.66	25237	28.22257422	SP
26	4.5526	19.5664320036	23.2674	28.94	23.2674	19554	27.37967024	SP
52	4.735	20.5111544293	23.085	28.94	22.53	11450	26.88392291	SP
156	2.95	11.8616807398	24.87	28.94	18.3	8959	24.95679266	SP
260	2.95	11.8616807398	24.87	28.94	18.3	8959	24.95679266	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714602600	27.82	-0.03	-0.11	27.87	28.19	27.7979	7877
1714516200	27.85	-0.4	-1.42	28.25	28.25	27.84	3699
1714429800	28.25	-0.04	-0.14	28.2883	28.2883	28.15	9652
1714170600	28.2883	0.45	1.61	27.84	28.35	27.84	10639
1714084200	27.84	-0.42	-1.49	27.68	27.97	27.53	49370
1713997800	28.2621	0.09	0.31	28.1761	28.41	28.1761	61213
1713911400	28.1761	0.34	1.23	27.94	28.2703	27.94	42481
1713825000	27.8346	0.33	1.20	27.77	27.9308	27.65	46534
1713565800	27.5051	-0.12	-0.43	27.6227	27.66	27.45	32874
1713479400	27.6227	0.01	0.05	27.68	27.8837	27.61	35502
1713393000	27.61	-0.06	-0.22	27.78	27.8199	27.57	11640
1713306600	27.67	-0.11	-0.40	27.76	27.825	27.62	22689
1713220200	27.7802	-0.25	-0.89	28.31	28.36	27.68	10155
1712961000	28.03	-0.51	-1.78	28.537	28.537	27.97	7348
1712874600	28.537	0.16	0.55	28.42	28.56	28.2738	35062
1712788200	28.38	-0.36	-1.26	28.7425	28.7425	28.3001	13078
1712701800	28.7425	0.07	0.23	28.676	28.77	28.6	13113
1712615400	28.676	0.09	0.31	28.61	28.75	28.61	15567
1712356200	28.5881	0.22	0.77	28.38	28.63	28.38	14550
1712269800	28.37	-0.3	-1.05	28.89	28.9293	28.3299	13125
1712183400	28.67	0.12	0.41	28.5534	28.74	28.55	13131
1712097000	28.5534	-0.22	-0.77	28.505	28.76	28.5	15357
1712010600	28.7756	-0.09	-0.33	28.87	28.94	28.655	17474
1711665000	28.87	0.1	0.36	28.87	28.919	28.77	58751
1711578600	28.7664	0.25	0.86	28.69	28.7664	28.5201	17584
1711492200	28.52	0.01	0.04	28.64	28.64	28.48	11893
1711405800	28.51	-0.16	-0.56	28.65	28.65	28.4901	15114
1711146600	28.67	-0.02	-0.06	28.58	28.69	28.58	21300
1711060200	28.6858	0.16	0.55	28.5298	28.78	28.5298	33833
1710973800	28.5298	0.33	1.17	28.26	28.5792	28.22	483434
1710887400	28.2	0.12	0.42	28.19	28.21	27.95	11616
1710801000	28.083	0.11	0.40	27.9699	28.29	27.9699	2363
1710541800	27.9699	-0.23	-0.81	28.06	28.07	27.965	6075
1710455400	28.1979	-0.23	-0.82	28.54	28.54	28.14	42548
1710369000	28.43	0.12	0.42	28.31	28.465	28.31	5382
1710282600	28.31	0.27	0.96	28.21	28.31	28.1899	5609
1710196200	28.0405	0.01	0.04	28.0294	28.065	27.925	2102
1709940600	28.0294	-0.11	-0.40	28.23	28.31	28.012	4283
1709854200	28.1431	0.38	1.38	27.76	28.17	27.76	8131
1709767800	27.76	0.17	0.62	27.72	27.8099	27.69	12087
1709681400	27.59	-0.23	-0.83	27.76	27.76	27.505	5774
1709595000	27.82	-0.09	-0.32	27.91	27.91	27.82	4328
1709335800	27.91	0.29	1.05	27.62	27.92	27.62	45006
1709249400	27.62	0.24	0.88	27.38	27.66	27.38	20936
1709163000	27.38	-0.15	-0.54	27.53	27.53	27.34	13048
1709076600	27.53	0.05	0.18	27.48	27.6	27.465	6727
1708990200	27.48	-0.25	-0.90	27.69	27.69	27.48	8052
1708731000	27.73	0	0.00	27.81	27.81	27.695	14350
1708644600	27.73	0.44	1.61	27.2897	27.73	27.2897	4876
1708558200	27.2897	0.05	0.17	27.09	27.2897	27.09	2339
1708471800	27.2427	0.01	0.05	27.12	27.26	27.12	19536
1708126200	27.23	-0.15	-0.55	27.38	27.3899	27.23	3374
1708039800	27.38	0.34	1.27	27.0376	27.386	27.0376	5191
1707953400	27.0376	0.26	0.95	26.7825	27.0376	26.7825	5969
1707867000	26.7825	-0.57	-2.07	27.07	27.07	26.66	8772
1707780600	27.35	0.08	0.29	27.35	27.49	27.34	8013
1707521400	27.27	0.14	0.52	27.2	27.279	27.17	11774
1707435000	27.13	-0.88	-3.14	27.2	27.25	27.08	31431
1707348600	28.01	0.97	3.59	27.04	28.01	27.04	18267
1707262200	27.04	0.02	0.07	27.12	27.12	26.9601	20806
1707175800	27.02	-0.15	-0.55	27.08	27.08	26.9381	7041
1706916600	27.17	0.24	0.89	26.93	27.21	26.93	15655

FPA Global Equity ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions