NasdaqGM - Delayed Quote
USD
First Trust Asia Pacific Ex-Japan AlphaDEX Fund (FPA)
43.93
-0.20
(-0.45%)
At close: October 30 at 4:00:00 PM EDT
Trade FPA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.79
43.93
42.66
43.93
43.93
13,700
Oct 29, 2026
44.50
44.50
44.11
44.42
44.42
4,000
Oct 28, 2026
44.60
44.87
44.60
44.78
44.78
6,300
Oct 27, 2026
44.33
44.35
44.11
44.34
44.34
1,900
Oct 26, 2026
44.29
44.41
44.01
44.23
44.23
4,500
Oct 23, 2026
44.09
44.24
43.81
44.07
44.07
15,000
Oct 22, 2026
44.58
44.58
44.07
44.31
44.31
2,000
Oct 21, 2026
45.25
45.46
45.13
45.46
45.46
4,900
Oct 20, 2026
45.24
45.74
45.24
45.46
45.46
3,300
Oct 19, 2026
46.38
46.38
45.41
45.73
45.73
10,200
Oct 16, 2026
46.18
46.18
43.72
45.54
45.54
168,400
Oct 15, 2026
45.86
46.57
45.24
46.22
46.22
3,900
Oct 14, 2026
46.46
46.84
46.33
46.33
46.33
2,400
Oct 13, 2026
47.35
47.35
46.65
47.11
47.11
3,800
Oct 12, 2026
46.90
47.40
46.90
47.18
47.18
2,200
Oct 9, 2026
48.51
48.89
48.48
48.64
48.64
5,000
Oct 8, 2026
48.51
48.55
47.92
48.33
48.33
4,800
Oct 7, 2026
49.40
49.99
49.39
49.72
49.72
2,800
Oct 6, 2026
51.27
51.49
50.80
50.80
50.80
3,800
Oct 5, 2026
51.42
51.55
50.78
50.90
50.90
3,100
Oct 2, 2026
50.93
51.01
50.43
50.43
50.43
50,100
Oct 1, 2026
49.53
49.94
49.06
49.68
49.68
2,600
Sep 30, 2026
50.10
50.10
49.50
49.64
49.64
1,700
Sep 29, 2026
49.50
50.12
49.50
49.97
49.97
5,100
Sep 28, 2026
49.58
50.00
49.32
49.64
49.64
2,600
Sep 25, 2026
49.94
50.24
49.37
50.06
50.06
53,300
Sep 24, 2026
0.367
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
49.66
49.79
49.10
49.31
49.31
122,400
Sep 23, 2026
50.44
50.44
49.94
49.94
49.57
500
Sep 22, 2026
50.61
51.00
50.61
50.96
50.59
1,700
Sep 21, 2026
50.26
50.52
50.20
50.52
50.15
39,200
Sep 18, 2026
49.26
49.26
49.02
49.16
48.80
38,800
Sep 17, 2026
49.00
49.59
49.00
49.59
49.23
3,100
Sep 16, 2026
48.95
49.16
48.44
48.44
48.08
1,100
Sep 15, 2026
49.80
49.80
48.64
49.03
48.67
6,100
Sep 14, 2026
49.35
49.42
49.35
49.41
49.05
1,100
Sep 11, 2026
50.56
50.91
50.52
50.91
50.54
3,000
Sep 10, 2026
50.44
50.44
49.98
49.98
49.61
700
Sep 9, 2026
51.43
51.86
51.39
51.39
51.01
1,300
Sep 8, 2026
51.12
51.12
51.12
51.12
50.74
1,000
Sep 4, 2026
50.31
51.10
50.31
51.03
50.65
3,400
Sep 3, 2026
49.93
50.34
49.93
50.34
49.97
100
Sep 2, 2026
49.51
49.71
49.51
49.71
49.34
600
Sep 1, 2026
49.95
49.95
49.19
49.19
48.83
700
Aug 31, 2026
50.95
50.95
49.86
50.40
50.03
3,000
Aug 28, 2026
50.75
51.13
50.37
50.44
50.07
3,400
Aug 27, 2026
50.46
50.46
50.46
50.46
50.09
400
Aug 26, 2026
49.89
50.09
49.26
49.73
49.36
9,900
Aug 25, 2026
49.19
49.99
49.19
49.47
49.11
7,000
Aug 24, 2026
48.68
48.68
48.43
48.43
48.07
300
Aug 21, 2026
49.12
49.13
48.77
48.77
48.41
2,400
Aug 20, 2026
48.77
49.27
48.77
48.94
48.58
2,200
Aug 19, 2026
48.97
49.15
48.87
49.08
48.72
1,300
Aug 18, 2026
48.74
48.77
47.97
48.39
48.03
3,100
Aug 17, 2026
51.09
51.34
50.71
50.71
50.34
1,700
Aug 14, 2026
49.80
49.81
49.52
49.79
49.42
1,400
Aug 13, 2026
49.46
49.46
49.15
49.36
49.00
3,400
Aug 12, 2026
49.18
49.56
49.18
49.39
49.03
3,100
Aug 11, 2026
47.86
48.04
47.78
48.04
47.69
400
Aug 10, 2026
47.65
48.28
47.65
47.86
47.51
3,700
Aug 7, 2026
47.21
48.31
47.19
48.31
47.95
3,300
Aug 6, 2026
47.48
47.60
47.18
47.60
47.25
4,700
Aug 5, 2026
48.10
48.25
47.95
47.96
47.61
8,600
Aug 4, 2026
46.43
47.88
46.43
47.69
47.34
2,500
Aug 3, 2026
44.84
45.63
44.65
45.63
45.29
13,800
Jul 31, 2026
44.75
44.75
44.33
44.44
44.11
2,900
Jul 30, 2026
44.77
45.21
44.10
45.21
44.88
2,300
Jul 29, 2026
43.71
44.51
43.31
43.51
43.19
4,500
Jul 28, 2026
44.26
44.79
43.81
44.70
44.37
1,600
Jul 27, 2026
47.47
47.47
45.50
45.92
45.58
10,500
Jul 24, 2026
47.79
47.79
46.62
46.62
46.28
4,600
Jul 23, 2026
48.18
48.18
46.99
48.15
47.80
19,600
Jul 22, 2026
46.60
47.32
46.60
47.24
46.89
600
Jul 21, 2026
47.12
47.46
47.12
47.46
47.11
1,600
Jul 20, 2026
46.18
47.12
45.93
45.93
45.59
3,200
Jul 17, 2026
45.84
46.53
45.49
46.00
45.66
6,500
Jul 16, 2026
46.72
46.72
46.23
46.35
46.01
25,400
Jul 15, 2026
46.80
47.63
46.80
47.63
47.28
1,200
Jul 14, 2026
47.71
47.94
47.25
47.94
47.59
1,000
Jul 13, 2026
46.50
47.20
46.13
46.64
46.30
16,200
Jul 10, 2026
48.78
49.32
48.51
49.32
48.96
6,400
Jul 9, 2026
47.92
48.80
47.92
48.80
48.44
6,400
Jul 8, 2026
48.43
49.18
47.47
49.18
48.82
5,700
Jul 7, 2026
48.67
49.55
48.46
49.47
49.11
41,600
Jul 6, 2026
49.62
51.09
49.62
51.09
50.71
27,700
Jul 2, 2026
51.08
51.08
50.47
50.84
50.47
5,600
Jul 1, 2026
52.19
52.19
52.07
52.15
51.77
1,300
Jun 30, 2026
52.33
53.58
52.33
53.52
53.13
3,800
Jun 29, 2026
51.90
52.52
51.18
52.52
52.13
2,100
Jun 26, 2026
52.40
53.46
51.28
52.88
52.49
17,700
Jun 25, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
53.09
53.52
52.55
53.41
53.02
3,700
Jun 24, 2026
53.42
53.42
52.39
53.10
52.56
6,300
Jun 23, 2026
52.67
54.02
52.67
53.08
52.54
12,900
Jun 22, 2026
58.89
58.89
56.42
56.54
55.96
248,400
Jun 18, 2026
57.20
57.80
57.08
57.63
57.04
3,900
Jun 17, 2026
57.41
57.62
56.61
56.61
56.03
25,800
Jun 16, 2026
58.11
58.17
57.34
57.45
56.87
3,300
Jun 15, 2026
57.45
57.92
56.81
57.84
57.25
31,200
Jun 12, 2026
53.54
54.44
53.54
54.43
53.88
3,700
Jun 11, 2026
52.52
54.58
52.34
54.58
54.02
4,300
Jun 10, 2026
52.72
52.72
51.35
51.35
50.83
3,200
Jun 9, 2026
52.31
52.40
50.54
52.37
51.84
4,600
Jun 8, 2026
51.76
51.91
51.30
51.74
51.21
4,100
Jun 5, 2026
52.94
52.94
50.26
50.91
50.39
4,600
Jun 4, 2026
54.81
55.42
54.81
55.28
54.72
2,300
Jun 3, 2026
56.05
56.29
55.99
56.08
55.51
3,500
Jun 2, 2026
56.29
56.45
55.69
56.41
55.84
12,500
Jun 1, 2026
56.29
58.49
56.26
58.49
57.90
3,200
May 29, 2026
57.01
57.01
56.60
56.90
56.32
1,800
May 28, 2026
55.02
56.31
55.02
56.31
55.74
10,800
May 27, 2026
54.88
55.47
54.24
55.07
54.51
3,200
May 26, 2026
55.73
56.04
55.10
56.04
55.47
6,100
May 22, 2026
53.77
53.77
53.01
53.28
52.74
4,900
May 21, 2026
52.69
53.02
52.06
52.79
52.25
4,900
May 20, 2026
50.08
51.83
50.08
51.56
51.04
9,900
May 19, 2026
50.27
51.10
48.56
50.63
50.12
11,500
May 18, 2026
52.41
52.41
51.02
51.68
51.15
1,900
May 15, 2026
52.74
52.74
51.82
52.49
51.96
9,800
May 14, 2026
53.96
54.48
53.20
54.48
53.93
3,800
May 13, 2026
53.91
55.14
53.85
54.08
53.53
15,100
May 12, 2026
52.91
52.91
51.48
52.53
52.00
14,700
May 11, 2026
54.29
54.68
53.96
54.22
53.67
4,200
May 8, 2026
53.46
54.24
53.39
54.24
53.69
18,800
May 7, 2026
53.57
53.69
51.97
51.97
51.44
71,200
May 6, 2026
53.67
54.36
53.17
54.36
53.81
6,800
May 5, 2026
52.15
52.86
52.09
52.36
51.83
4,300
May 4, 2026
51.84
51.84
50.99
50.99
50.47
2,500
May 1, 2026
51.08
51.73
51.08
51.36
50.84
12,400
Apr 30, 2026
50.18
51.19
50.18
51.08
50.56
1,900
Apr 29, 2026
49.37
49.66
49.25
49.53
49.03
3,200
Apr 28, 2026
49.58
49.95
49.22
49.65
49.14
2,200
Apr 27, 2026
49.99
50.13
49.47
49.52
49.02
2,700
Apr 24, 2026
49.50
49.87
49.45
49.48
48.98
12,800
Apr 23, 2026
49.23
49.40
48.38
48.41
47.92
7,300
Apr 22, 2026
48.51
49.41
48.51
49.23
48.73
30,800
Apr 21, 2026
48.96
48.96
47.66
47.73
47.24
5,300
Apr 20, 2026
48.30
48.54
47.86
47.91
47.42
8,600
Apr 17, 2026
48.80
49.28
48.42
48.55
48.06
15,200
Apr 16, 2026
47.48
48.00
47.43
47.56
47.08
6,500
Apr 15, 2026
47.70
47.70
47.10
47.41
46.93
10,800
Apr 14, 2026
47.31
47.87
47.06
47.68
47.20
47,200
Apr 13, 2026
46.43
47.28
46.35
46.79
46.31
6,100
Apr 10, 2026
46.24
46.77
46.24
46.30
45.83
4,400
Apr 9, 2026
46.20
46.61
46.01
46.16
45.69
5,200
Apr 8, 2026
43.91
46.86
43.91
46.28
45.81
27,800
Apr 7, 2026
43.57
43.60
42.91
43.43
42.99
6,000
Apr 6, 2026
43.50
44.21
43.50
44.00
43.55
1,399,900
Apr 2, 2026
42.61
43.90
42.41
43.34
42.90
18,600
Apr 1, 2026
43.99
45.34
43.86
43.86
43.41
333,400
Mar 31, 2026
41.78
43.47
41.78
43.47
43.03
6,400
Mar 30, 2026
42.73
42.73
41.10
42.05
41.62
33,300
Mar 27, 2026
43.24
43.37
42.85
43.02
42.58
27,900
Mar 26, 2026
0.419
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
43.94
43.94
42.94
42.94
42.50
5,000
Mar 25, 2026
44.94
45.56
44.94
45.11
44.24
8,700
Mar 24, 2026
44.34
44.94
44.34
44.56
43.70
1,300
Mar 23, 2026
44.55
45.62
44.55
45.29
44.41
5,400
Mar 20, 2026
45.29
45.29
44.07
44.13
43.28
1,700
Mar 19, 2026
44.63
46.16
44.63
45.88
44.99
7,200
Mar 18, 2026
45.68
46.15
45.51
45.56
44.68
14,300
Mar 17, 2026
46.34
46.63
45.94
46.26
45.36
5,000
Mar 16, 2026
45.15
45.95
45.15
45.76
44.87
12,900
Mar 13, 2026
45.30
45.33
44.42
44.42
43.56
2,300
Mar 12, 2026
45.45
45.45
44.28
44.59
43.73
7,300
Mar 11, 2026
45.52
46.16
45.52
46.16
45.27
6,600
Mar 10, 2026
45.35
46.99
45.33
45.44
44.56
8,400
Mar 9, 2026
43.92
46.02
43.81
45.81
44.92
16,800
Mar 6, 2026
44.05
45.04
44.05
44.79
43.92
7,200
Mar 5, 2026
45.52
45.86
43.93
44.03
43.18
7,800
Mar 4, 2026
44.78
46.87
44.46
46.18
45.29
33,300
Mar 3, 2026
46.46
46.86
45.41
46.86
45.95
17,600
Mar 2, 2026
49.00
50.03
48.90
49.59
48.63
10,100
Feb 27, 2026
49.77
50.17
49.68
49.98
49.01
10,100
Feb 26, 2026
50.58
50.67
49.22
50.16
49.19
7,900
Feb 25, 2026
49.96
50.44
49.96
50.02
49.05
11,300
Feb 24, 2026
48.90
49.08
48.54
48.77
47.83
23,300
Feb 23, 2026
48.77
48.77
48.24
48.24
47.31
16,700
Feb 20, 2026
47.63
49.15
47.57
48.38
47.44
39,200
Feb 19, 2026
46.83
47.37
46.17
47.16
46.25
17,500
Feb 18, 2026
45.99
46.54
45.74
46.05
45.16
6,300
Feb 17, 2026
46.18
46.35
45.60
46.21
45.32
6,700
Feb 13, 2026
45.82
46.49
45.70
46.31
45.41
13,200
Feb 12, 2026
46.80
47.50
45.90
45.90
45.01
18,200
Feb 11, 2026
45.79
46.51
45.57
46.42
45.52
9,900
Feb 10, 2026
45.11
45.11
44.66
44.76
43.89
6,800
Feb 9, 2026
44.54
46.57
44.54
45.03
44.16
6,400
Feb 6, 2026
43.68
44.48
43.22
43.90
43.05
4,000
Feb 5, 2026
43.72
44.18
43.58
43.67
42.82
4,200
Feb 4, 2026
44.06
44.06
43.61
43.66
42.81
600
Feb 3, 2026
43.97
44.23
43.50
43.87
43.02
5,400
Feb 2, 2026
43.13
43.27
42.64
43.24
42.40
21,600
Jan 30, 2026
44.39
44.39
43.65
43.65
42.80
500
Jan 29, 2026
44.51
44.74
44.08
44.57
43.71
2,400
Jan 28, 2026
44.09
44.30
43.90
44.30
43.44
3,500
Jan 27, 2026
43.19
43.98
43.19
43.98
43.13
8,100
Jan 26, 2026
42.65
43.36
42.65
43.07
42.24
3,400
Jan 23, 2026
42.61
42.96
42.53
42.96
42.13
1,200
Jan 22, 2026
42.76
42.85
42.69
42.69
41.86
2,000
Jan 21, 2026
42.38
42.62
42.38
42.62
41.79
1,000
Jan 20, 2026
41.21
41.92
41.21
41.43
40.63
6,400
Jan 16, 2026
40.78
40.78
40.78
40.78
39.99
300
Jan 15, 2026
40.66
40.82
40.66
40.82
40.03
1,000
Jan 14, 2026
40.49
41.78
40.49
40.51
39.73
2,900
Jan 13, 2026
40.05
40.32
40.02
40.03
39.25
2,400
Jan 12, 2026
39.65
40.01
39.65
39.79
39.02
5,400
Jan 9, 2026
39.17
39.49
39.17
39.49
38.73
300
Jan 8, 2026
38.97
38.97
38.97
38.97
38.22
200
Jan 7, 2026
38.98
39.96
38.98
38.98
38.23
8,000
Jan 6, 2026
38.94
39.06
38.76
39.06
38.30
700
Jan 5, 2026
38.48
38.48
38.48
38.48
37.73
100
Jan 2, 2026
37.80
38.08
37.79
38.08
37.34
900
Dec 31, 2025
37.27
37.62
37.27
37.37
36.65
2,500
Dec 30, 2025
37.74
37.99
37.60
37.73
37.00
600
Dec 29, 2025
37.90
37.92
37.67
37.70
36.97
1,400
Dec 26, 2025
37.63
37.63
37.63
37.63
36.90
200
Dec 24, 2025
37.60
37.60
37.60
37.60
36.87
100
Dec 23, 2025
37.40
37.57
37.28
37.28
36.56
1,000
Dec 22, 2025
37.30
37.30
37.09
37.10
36.38
800
Dec 19, 2025
36.89
36.89
36.89
36.89
36.18
300
Dec 18, 2025
36.40
36.40
36.40
36.40
35.70
200
Dec 17, 2025
36.24
36.35
36.23
36.35
35.65
400
Dec 16, 2025
36.94
36.99
36.72
36.84
36.13
900
Dec 15, 2025
37.23
37.23
37.23
37.23
36.51
200
Dec 12, 2025
1.001
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
37.86
37.86
37.29
37.29
36.57
2,600
Dec 11, 2025
38.66
38.66
38.44
38.44
36.71
2,600
Dec 10, 2025
38.74
39.09
38.60
38.98
37.23
2,200
Dec 9, 2025
38.96
38.98
38.90
38.92
37.17
1,400
Dec 8, 2025
38.95
39.03
38.76
38.91
37.16
4,900
Dec 5, 2025
39.21
39.21
38.94
38.94
37.19
600
Dec 4, 2025
38.43
38.53
38.43
38.50
36.77
600
Dec 3, 2025
38.52
38.62
38.44
38.44
36.71
1,900
Dec 2, 2025
38.39
38.39
38.31
38.31
36.59
400
Dec 1, 2025
38.38
38.38
37.82
37.91
36.21
2,500
Nov 28, 2025
38.50
38.50
38.09
38.09
36.38
3,800
Nov 26, 2025
38.12
38.29
38.12
38.21
36.49
3,600
Nov 25, 2025
37.40
37.70
37.40
37.70
36.01
400
Nov 24, 2025
37.11
37.79
37.11
37.61
35.92
2,000
Nov 21, 2025
37.09
37.41
37.09
37.41
35.73
600
Nov 20, 2025
38.27
38.52
37.36
37.36
35.68
900
Nov 19, 2025
37.83
40.14
37.83
37.95
36.25
5,400
Nov 18, 2025
37.68
38.10
37.68
38.05
36.34
800
Nov 17, 2025
39.15
39.18
38.64
38.66
36.92
1,500
Nov 14, 2025
39.12
39.12
39.12
39.12
37.36
100
Nov 13, 2025
39.45
39.45
39.00
39.00
37.25
1,000
Nov 12, 2025
39.56
39.57
39.14
39.47
37.70
5,400
Nov 11, 2025
39.09
39.09
39.09
39.09
37.33
100
Nov 10, 2025
39.23
39.31
39.23
39.31
37.54
900
Nov 7, 2025
38.18
38.33
37.87
38.30
36.58
2,500
Nov 6, 2025
38.66
39.00
38.65
38.65
36.91
2,300
Nov 5, 2025
39.00
39.00
38.58
38.80
37.06
1,500
Nov 4, 2025
39.16
39.26
38.90
38.90
37.15
1,000
Nov 3, 2025
40.00
40.00
39.48
39.87
38.08
2,900
Oct 31, 2025
39.44
39.64
39.38
39.50
37.73
2,300
