Singapore markets open in 1 hour 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,140.40 +875.93 (+1.50%) CMC Crypto 200
1,275.92 +5.17 (+0.41%)
First Trust Asia Pacific Ex-Japan AlphaDEX Fund (FPA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 79 |
| 01 May 2024 | 26.58 | 26.79 | 26.58 | 26.79 | 26.79 | 500 |
| 30 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
| 29 Apr 2024 | 27.43 | 27.43 | 27.12 | 27.17 | 27.17 | 800 |
| 26 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| 25 Apr 2024 | 26.80 | 26.84 | 26.58 | 26.84 | 26.84 | 2,200 |
| 24 Apr 2024 | 26.75 | 26.78 | 26.57 | 26.67 | 26.67 | 3,300 |
| 23 Apr 2024 | 26.78 | 26.98 | 26.74 | 26.98 | 26.98 | 1,400 |
| 22 Apr 2024 | 26.43 | 26.50 | 26.43 | 26.43 | 26.43 | 300 |
| 19 Apr 2024 | 26.07 | 26.22 | 25.94 | 26.22 | 26.22 | 3,400 |
| 18 Apr 2024 | 26.21 | 26.21 | 25.93 | 26.01 | 26.01 | 2,900 |
| 17 Apr 2024 | 25.64 | 25.94 | 25.62 | 25.90 | 25.90 | 2,900 |
| 16 Apr 2024 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | 200 |
| 15 Apr 2024 | 26.13 | 26.13 | 25.99 | 25.99 | 25.99 | 1,100 |
| 12 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 11 Apr 2024 | 27.06 | 27.06 | 26.88 | 26.88 | 26.88 | 600 |
| 10 Apr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
| 09 Apr 2024 | 27.27 | 27.42 | 27.27 | 27.42 | 27.42 | 5,600 |
| 08 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
| 05 Apr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
| 04 Apr 2024 | 27.56 | 27.56 | 27.25 | 27.25 | 27.25 | 400 |
| 03 Apr 2024 | 26.86 | 27.29 | 26.86 | 27.11 | 27.11 | 3,000 |
| 02 Apr 2024 | 27.31 | 27.31 | 27.25 | 27.25 | 27.25 | 900 |
| 01 Apr 2024 | 27.21 | 27.27 | 27.08 | 27.08 | 27.08 | 7,000 |
| 28 Mar 2024 | 27.49 | 27.77 | 27.49 | 27.60 | 27.60 | 1,000 |
| 27 Mar 2024 | 27.43 | 27.56 | 27.43 | 27.56 | 27.56 | 1,900 |
| 26 Mar 2024 | 27.69 | 27.69 | 27.51 | 27.51 | 27.51 | 6,400 |
| 25 Mar 2024 | 27.68 | 27.77 | 27.67 | 27.77 | 27.77 | 2,100 |
| 22 Mar 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 27.68 | 200 |
| 21 Mar 2024 | 27.97 | 27.99 | 27.78 | 27.78 | 27.78 | 500 |
| 21 Mar 2024 | 0.118 Dividend | |||||
| 20 Mar 2024 | 27.84 | 27.86 | 27.84 | 27.86 | 27.74 | 100 |
| 19 Mar 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 27.61 | 400 |
| 18 Mar 2024 | 27.69 | 27.76 | 27.57 | 27.76 | 27.64 | 2,400 |
| 15 Mar 2024 | 27.86 | 27.86 | 27.71 | 27.71 | 27.59 | 300 |
| 14 Mar 2024 | 28.47 | 28.47 | 28.05 | 28.41 | 28.29 | 600 |
| 13 Mar 2024 | 27.93 | 28.15 | 27.93 | 28.15 | 28.03 | 200 |
| 12 Mar 2024 | 27.98 | 28.13 | 27.98 | 28.13 | 28.01 | 2,100 |
| 11 Mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.85 | 200 |
| 08 Mar 2024 | 28.23 | 28.23 | 27.98 | 27.98 | 27.86 | 800 |
| 07 Mar 2024 | 27.85 | 28.05 | 27.85 | 28.05 | 27.93 | 2,400 |
| 06 Mar 2024 | 27.47 | 27.78 | 27.47 | 27.53 | 27.41 | 1,600 |
| 05 Mar 2024 | 27.28 | 27.40 | 27.28 | 27.40 | 27.28 | 200 |
| 04 Mar 2024 | 27.68 | 27.68 | 27.47 | 27.47 | 27.35 | 1,700 |
| 01 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.54 | 200 |
| 29 Feb 2024 | 27.18 | 27.29 | 27.18 | 27.24 | 27.12 | 7,700 |
| 28 Feb 2024 | 27.37 | 27.37 | 27.18 | 27.18 | 27.06 | 200 |
| 27 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | 200 |
| 26 Feb 2024 | 27.12 | 27.12 | 26.90 | 27.09 | 26.98 | 2,300 |
| 23 Feb 2024 | 27.51 | 27.51 | 27.40 | 27.40 | 27.28 | 200 |
| 22 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.20 | - |
| 21 Feb 2024 | 26.80 | 26.97 | 26.80 | 26.97 | 26.86 | 6,700 |
| 20 Feb 2024 | 27.30 | 27.30 | 26.99 | 26.99 | 26.88 | 200 |
| 16 Feb 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.03 | 100 |
| 15 Feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | 100 |
| 14 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.67 | 100 |
| 13 Feb 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.08 | 100 |
| 12 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | 100 |
| 09 Feb 2024 | 26.83 | 26.83 | 26.61 | 26.79 | 26.68 | 900 |
| 08 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | - |
| 07 Feb 2024 | 26.73 | 26.84 | 26.73 | 26.84 | 26.73 | 500 |
| 06 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 100 |
| 05 Feb 2024 | 26.29 | 26.49 | 26.29 | 26.49 | 26.38 | 200 |
| 02 Feb 2024 | 26.78 | 26.78 | 26.68 | 26.68 | 26.57 | 200 |
| 01 Feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | 100 |
| 31 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.70 | 100 |
| 30 Jan 2024 | 25.86 | 25.86 | 25.60 | 25.74 | 25.63 | 400 |
| 29 Jan 2024 | 25.75 | 26.00 | 25.75 | 26.00 | 25.89 | 900 |
| 26 Jan 2024 | 25.66 | 25.69 | 25.66 | 25.69 | 25.58 | 100 |
| 25 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.46 | 100 |
| 24 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.20 | 100 |
| 23 Jan 2024 | 25.12 | 25.24 | 25.12 | 25.24 | 25.13 | 100 |
| 22 Jan 2024 | 24.98 | 24.98 | 24.93 | 24.93 | 24.82 | 200 |
| 19 Jan 2024 | 25.05 | 25.47 | 25.05 | 25.47 | 25.36 | 2,300 |
| 18 Jan 2024 | 25.22 | 25.28 | 25.22 | 25.28 | 25.17 | 900 |
| 17 Jan 2024 | 24.98 | 24.98 | 24.89 | 24.93 | 24.82 | 700 |
| 16 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | 100 |
| 12 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.09 | - |
| 11 Jan 2024 | 25.94 | 26.02 | 25.94 | 26.02 | 25.91 | 100 |
| 10 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.95 | 100 |
| 09 Jan 2024 | 26.05 | 26.09 | 25.97 | 26.09 | 25.98 | 1,700 |
| 08 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.36 | 100 |
| 05 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | 100 |
| 04 Jan 2024 | 26.52 | 26.53 | 26.19 | 26.19 | 26.08 | 500 |
| 03 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.38 | 100 |
| 02 Jan 2024 | 27.06 | 27.06 | 26.73 | 26.81 | 26.70 | 3,900 |
| 29 Dec 2023 | 27.57 | 27.57 | 27.22 | 27.24 | 27.12 | 700 |
| 28 Dec 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 27.26 | 100 |
| 27 Dec 2023 | 26.89 | 27.02 | 26.89 | 27.02 | 26.91 | 1,300 |
| 26 Dec 2023 | 26.79 | 27.02 | 26.79 | 27.02 | 26.91 | 1,200 |
| 22 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | 100 |
| 22 Dec 2023 | 0.272 Dividend | |||||
| 21 Dec 2023 | 26.85 | 27.10 | 26.85 | 27.10 | 26.71 | 800 |
| 20 Dec 2023 | 26.93 | 26.93 | 26.62 | 26.62 | 26.24 | 200 |
| 19 Dec 2023 | 26.79 | 26.79 | 26.58 | 26.66 | 26.28 | 3,400 |
| 18 Dec 2023 | 26.36 | 26.36 | 26.31 | 26.31 | 25.94 | 1,100 |
| 15 Dec 2023 | 26.28 | 26.36 | 26.13 | 26.17 | 25.80 | 900 |
| 14 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.04 | 100 |
| 13 Dec 2023 | 25.50 | 26.15 | 25.41 | 26.15 | 25.78 | 19,500 |
| 12 Dec 2023 | 25.84 | 25.84 | 25.44 | 25.67 | 25.30 | 24,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.