FPA Historical Prices
First Trust Asia Pacific ex-Japan AlphaDEX Fund · daily open, high, low, close & volume
Trading days
249
Period high
58.89
Period low
36.23
Period change
+13.23%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 44.50 | 44.50 | 44.11 | 44.42 | -0.79% | 4,002 |
| Oct 28, 2026 | 44.60 | 44.87 | 44.60 | 44.77 | +0.98% | 6,300 |
| Oct 27, 2026 | 44.33 | 44.35 | 44.11 | 44.34 | +0.25% | 1,853 |
| Oct 26, 2026 | 44.29 | 44.41 | 44.01 | 44.23 | +0.36% | 4,529 |
| Oct 23, 2026 | 44.09 | 44.24 | 43.81 | 44.07 | -0.54% | 15,038 |
| Oct 22, 2026 | 44.58 | 44.58 | 44.07 | 44.31 | -2.53% | 2,005 |
| Oct 21, 2026 | 45.25 | 45.46 | 45.13 | 45.46 | +0.00% | 4,912 |
| Oct 20, 2026 | 45.24 | 45.74 | 45.24 | 45.46 | -0.58% | 3,349 |
| Oct 19, 2026 | 46.38 | 46.38 | 45.41 | 45.73 | +0.41% | 10,166 |
| Oct 16, 2026 | 46.18 | 46.18 | 43.72 | 45.54 | -1.48% | 168,353 |
| Oct 15, 2026 | 45.86 | 46.57 | 45.24 | 46.22 | -0.23% | 3,897 |
| Oct 14, 2026 | 46.46 | 46.84 | 46.33 | 46.33 | -1.67% | 2,440 |
| Oct 13, 2026 | 47.35 | 47.35 | 46.65 | 47.11 | -0.14% | 3,828 |
| Oct 12, 2026 | 46.90 | 47.40 | 46.90 | 47.18 | -3.00% | 2,152 |
| Oct 9, 2026 | 48.51 | 48.89 | 48.48 | 48.64 | +0.64% | 5,015 |
| Oct 8, 2026 | 48.51 | 48.55 | 47.92 | 48.33 | -2.80% | 4,808 |
| Oct 7, 2026 | 49.40 | 49.99 | 49.38 | 49.72 | -2.12% | 2,817 |
| Oct 6, 2026 | 51.41 | 51.49 | 50.80 | 50.80 | -0.21% | 3,775 |
| Oct 5, 2026 | 51.42 | 51.55 | 50.78 | 50.90 | +0.93% | 3,126 |
| Oct 2, 2026 | 50.93 | 51.01 | 50.43 | 50.43 | +1.50% | 50,101 |
| Oct 1, 2026 | 49.53 | 49.94 | 49.06 | 49.68 | +0.10% | 2,625 |
| Sep 30, 2026 | 50.10 | 50.10 | 49.50 | 49.63 | -0.66% | 1,749 |
| Sep 29, 2026 | 49.50 | 50.12 | 49.50 | 49.97 | +0.65% | 5,085 |
| Sep 28, 2026 | 49.58 | 50.00 | 49.32 | 49.64 | -0.82% | 2,637 |
| Sep 25, 2026 | 49.94 | 50.24 | 49.37 | 50.06 | +1.52% | 53,313 |
| Sep 24, 2026 | 49.66 | 49.78 | 49.10 | 49.31 | -1.26% | 122,359 |
| Sep 23, 2026 | 50.44 | 50.44 | 49.94 | 49.94 | -2.01% | 532 |
| Sep 22, 2026 | 50.61 | 51.00 | 50.61 | 50.96 | +0.87% | 1,686 |
| Sep 21, 2026 | 50.26 | 50.52 | 50.20 | 50.52 | +2.77% | 39,209 |
| Sep 18, 2026 | 49.26 | 49.26 | 49.02 | 49.16 | -0.87% | 38,846 |
| Sep 17, 2026 | 49.00 | 49.59 | 49.00 | 49.59 | +2.38% | 3,109 |
| Sep 16, 2026 | 48.95 | 49.16 | 48.44 | 48.44 | -1.20% | 1,119 |
| Sep 15, 2026 | 49.80 | 49.80 | 48.64 | 49.03 | -0.77% | 6,077 |
| Sep 14, 2026 | 49.35 | 49.42 | 49.35 | 49.41 | -2.95% | 1,113 |
| Sep 11, 2026 | 50.56 | 50.91 | 50.52 | 50.91 | -0.95% | 2,970 |
| Sep 9, 2026 | 51.43 | 51.86 | 51.39 | 51.39 | +0.53% | 1,273 |
| Sep 8, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | +0.19% | 1,007 |
| Sep 4, 2026 | 50.31 | 51.10 | 50.31 | 51.03 | +1.36% | 3,444 |
| Sep 3, 2026 | 49.93 | 50.34 | 49.93 | 50.34 | +1.27% | 146 |
| Sep 2, 2026 | 49.51 | 49.71 | 49.51 | 49.71 | -1.37% | 625 |
| Aug 31, 2026 | 50.95 | 50.95 | 49.86 | 50.40 | -0.08% | 2,993 |
| Aug 28, 2026 | 50.75 | 51.13 | 50.37 | 50.44 | -0.04% | 3,428 |
| Aug 27, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | +1.47% | 357 |
| Aug 26, 2026 | 49.89 | 50.09 | 49.26 | 49.73 | +0.52% | 9,858 |
| Aug 25, 2026 | 49.19 | 49.99 | 49.19 | 49.47 | +2.16% | 6,980 |
| Aug 24, 2026 | 48.68 | 48.68 | 48.43 | 48.43 | -0.71% | 313 |
| Aug 21, 2026 | 49.12 | 49.13 | 48.77 | 48.77 | -0.34% | 2,361 |
| Aug 20, 2026 | 48.77 | 49.27 | 48.77 | 48.94 | -0.29% | 2,171 |
| Aug 19, 2026 | 48.97 | 49.15 | 48.87 | 49.08 | +1.44% | 1,290 |
| Aug 18, 2026 | 48.74 | 48.77 | 47.97 | 48.39 | -4.58% | 3,120 |
| Aug 17, 2026 | 51.09 | 51.34 | 50.71 | 50.71 | +1.85% | 1,702 |
| Aug 14, 2026 | 49.80 | 49.81 | 49.52 | 49.79 | +0.86% | 1,385 |
| Aug 13, 2026 | 49.45 | 49.45 | 49.15 | 49.36 | -0.04% | 3,355 |
| Aug 12, 2026 | 49.17 | 49.56 | 49.17 | 49.38 | +2.79% | 3,105 |
| Aug 11, 2026 | 47.86 | 48.04 | 47.78 | 48.04 | +0.38% | 442 |
| Aug 10, 2026 | 47.65 | 48.28 | 47.65 | 47.86 | -0.93% | 3,651 |
| Aug 7, 2026 | 47.21 | 48.31 | 47.19 | 48.31 | +1.49% | 3,252 |
| Aug 6, 2026 | 47.48 | 47.60 | 47.18 | 47.60 | -0.76% | 4,716 |
| Aug 5, 2026 | 48.09 | 48.25 | 47.95 | 47.96 | +0.57% | 8,579 |
| Aug 4, 2026 | 46.43 | 47.88 | 46.43 | 47.69 | +4.52% | 2,548 |
| Aug 3, 2026 | 44.84 | 45.63 | 44.65 | 45.63 | +2.68% | 13,788 |
| Jul 31, 2026 | 44.74 | 44.74 | 44.33 | 44.44 | -1.70% | 2,878 |
| Jul 30, 2026 | 44.77 | 45.21 | 44.10 | 45.21 | +3.91% | 2,336 |
| Jul 29, 2026 | 43.71 | 44.51 | 43.31 | 43.51 | -2.67% | 4,545 |
| Jul 28, 2026 | 44.26 | 44.79 | 43.81 | 44.70 | -2.65% | 1,621 |
| Jul 27, 2026 | 47.47 | 47.47 | 45.50 | 45.92 | -1.50% | 10,452 |
| Jul 24, 2026 | 47.79 | 47.79 | 46.62 | 46.62 | -3.18% | 4,614 |
| Jul 23, 2026 | 48.17 | 48.17 | 46.99 | 48.15 | +1.93% | 19,556 |
| Jul 22, 2026 | 46.60 | 47.31 | 46.60 | 47.24 | -0.45% | 638 |
| Jul 21, 2026 | 47.12 | 47.45 | 47.12 | 47.45 | +3.33% | 1,604 |
| Jul 20, 2026 | 46.18 | 47.12 | 45.93 | 45.93 | -0.15% | 3,163 |
| Jul 17, 2026 | 45.84 | 46.53 | 45.49 | 46.00 | -0.76% | 6,486 |
| Jul 16, 2026 | 46.72 | 46.72 | 46.23 | 46.35 | -2.69% | 25,401 |
| Jul 15, 2026 | 46.80 | 47.63 | 46.80 | 47.63 | -0.65% | 1,152 |
| Jul 14, 2026 | 47.71 | 47.94 | 47.25 | 47.94 | +2.79% | 997 |
| Jul 13, 2026 | 46.50 | 47.20 | 46.13 | 46.64 | -5.43% | 16,208 |
| Jul 10, 2026 | 48.78 | 49.32 | 48.51 | 49.32 | +1.07% | 6,414 |
| Jul 9, 2026 | 47.92 | 48.80 | 47.92 | 48.80 | -0.77% | 6,397 |
| Jul 8, 2026 | 48.43 | 49.18 | 47.47 | 49.18 | -0.59% | 5,689 |
| Jul 7, 2026 | 48.67 | 49.55 | 48.46 | 49.47 | -3.17% | 41,613 |
| Jul 6, 2026 | 49.62 | 51.09 | 49.62 | 51.09 | +0.49% | 27,718 |
| Jul 2, 2026 | 51.08 | 51.08 | 50.47 | 50.84 | -2.51% | 5,604 |
| Jul 1, 2026 | 52.19 | 52.19 | 52.06 | 52.15 | -2.56% | 1,300 |
| Jun 30, 2026 | 52.33 | 53.58 | 52.33 | 53.52 | +1.90% | 3,785 |
| Jun 29, 2026 | 51.90 | 52.52 | 51.18 | 52.52 | -0.68% | 2,145 |
| Jun 26, 2026 | 52.40 | 53.46 | 51.28 | 52.88 | -0.99% | 17,667 |
| Jun 25, 2026 | 53.09 | 53.52 | 52.55 | 53.41 | +0.58% | 3,730 |
| Jun 24, 2026 | 53.42 | 53.42 | 52.39 | 53.10 | +0.04% | 6,296 |
| Jun 23, 2026 | 52.67 | 54.02 | 52.67 | 53.08 | -6.12% | 12,926 |
| Jun 22, 2026 | 58.89 | 58.89 | 56.42 | 56.54 | -1.89% | 248,435 |
| Jun 18, 2026 | 57.20 | 57.80 | 57.08 | 57.63 | +1.80% | 3,914 |
| Jun 17, 2026 | 57.41 | 57.62 | 56.61 | 56.61 | -1.46% | 25,790 |
| Jun 16, 2026 | 58.11 | 58.17 | 57.34 | 57.45 | -0.67% | 3,341 |
| Jun 15, 2026 | 57.45 | 57.92 | 56.81 | 57.84 | +6.26% | 31,169 |
| Jun 12, 2026 | 53.54 | 54.44 | 53.54 | 54.43 | -0.27% | 3,731 |
| Jun 11, 2026 | 52.52 | 54.58 | 52.34 | 54.58 | +6.29% | 4,347 |
| Jun 10, 2026 | 52.72 | 52.72 | 51.35 | 51.35 | -1.95% | 3,156 |
| Jun 9, 2026 | 52.30 | 52.40 | 50.54 | 52.37 | +1.22% | 4,561 |
| Jun 8, 2026 | 51.76 | 51.91 | 51.30 | 51.74 | +1.63% | 4,142 |
| Jun 5, 2026 | 52.94 | 52.94 | 50.26 | 50.91 | -7.91% | 4,567 |
| Jun 4, 2026 | 54.81 | 55.42 | 54.81 | 55.28 | -1.43% | 2,270 |
| Jun 3, 2026 | 56.05 | 56.29 | 55.99 | 56.08 | -0.59% | 3,548 |
| Jun 2, 2026 | 56.29 | 56.45 | 55.69 | 56.41 | -3.56% | 12,537 |
| Jun 1, 2026 | 56.29 | 58.49 | 56.26 | 58.49 | +2.79% | 3,195 |
| May 29, 2026 | 57.01 | 57.01 | 56.60 | 56.90 | +1.05% | 1,805 |
| May 28, 2026 | 55.02 | 56.31 | 55.02 | 56.31 | +2.25% | 10,797 |
| May 27, 2026 | 54.88 | 55.47 | 54.24 | 55.07 | -1.73% | 3,153 |
| May 26, 2026 | 55.73 | 56.04 | 55.10 | 56.04 | +5.18% | 6,135 |
| May 22, 2026 | 53.77 | 53.77 | 53.01 | 53.28 | +0.94% | 4,867 |
| May 21, 2026 | 52.69 | 53.02 | 52.06 | 52.78 | +2.38% | 4,929 |
| May 20, 2026 | 50.08 | 51.83 | 50.08 | 51.56 | +1.84% | 9,879 |
| May 19, 2026 | 50.27 | 51.10 | 48.56 | 50.63 | -2.04% | 11,498 |
| May 18, 2026 | 52.41 | 52.41 | 51.02 | 51.68 | -1.54% | 1,878 |
| May 15, 2026 | 52.74 | 52.74 | 51.82 | 52.49 | -3.65% | 9,803 |
| May 14, 2026 | 53.96 | 54.48 | 53.20 | 54.48 | +0.74% | 3,793 |
| May 13, 2026 | 53.91 | 55.14 | 53.85 | 54.08 | +2.94% | 15,067 |
| May 12, 2026 | 52.91 | 52.91 | 51.48 | 52.53 | -3.10% | 14,728 |
| May 11, 2026 | 54.29 | 54.68 | 53.96 | 54.22 | -0.05% | 4,194 |
| May 8, 2026 | 53.46 | 54.24 | 53.39 | 54.24 | +4.37% | 18,850 |
| May 7, 2026 | 53.57 | 53.69 | 51.97 | 51.97 | -4.40% | 71,212 |
| May 6, 2026 | 53.67 | 54.36 | 53.17 | 54.36 | +3.82% | 6,795 |
| May 5, 2026 | 52.15 | 52.86 | 52.09 | 52.36 | +2.69% | 4,260 |
| May 4, 2026 | 51.84 | 51.84 | 50.99 | 50.99 | -0.72% | 2,494 |
| May 1, 2026 | 51.08 | 51.73 | 51.08 | 51.36 | +0.55% | 12,355 |
| Apr 30, 2026 | 50.18 | 51.19 | 50.18 | 51.08 | +3.13% | 1,880 |
| Apr 29, 2026 | 49.37 | 49.66 | 49.25 | 49.53 | -0.23% | 3,152 |
| Apr 28, 2026 | 49.58 | 49.95 | 49.22 | 49.65 | +0.25% | 2,162 |
| Apr 27, 2026 | 49.99 | 50.13 | 49.47 | 49.52 | +0.08% | 2,652 |
| Apr 24, 2026 | 49.50 | 49.87 | 49.45 | 49.48 | +2.21% | 12,775 |
| Apr 23, 2026 | 49.23 | 49.40 | 48.38 | 48.41 | -1.67% | 7,275 |
| Apr 22, 2026 | 48.51 | 49.41 | 48.51 | 49.23 | +3.14% | 30,812 |
| Apr 21, 2026 | 48.96 | 48.96 | 47.66 | 47.73 | -0.38% | 5,282 |
| Apr 20, 2026 | 48.30 | 48.54 | 47.86 | 47.91 | -1.32% | 8,636 |
| Apr 17, 2026 | 48.80 | 49.28 | 48.42 | 48.55 | +2.08% | 15,211 |
| Apr 16, 2026 | 47.48 | 48.00 | 47.43 | 47.56 | +0.32% | 6,522 |
| Apr 15, 2026 | 47.70 | 47.70 | 47.10 | 47.41 | -0.57% | 10,768 |
| Apr 14, 2026 | 47.31 | 47.87 | 47.06 | 47.68 | +1.90% | 47,248 |
| Apr 13, 2026 | 46.43 | 47.28 | 46.35 | 46.79 | +1.06% | 6,090 |
| Apr 10, 2026 | 46.24 | 46.77 | 46.24 | 46.30 | +0.30% | 4,381 |
| Apr 9, 2026 | 46.20 | 46.61 | 46.01 | 46.16 | -0.26% | 5,244 |
| Apr 8, 2026 | 43.91 | 46.86 | 43.91 | 46.28 | +6.56% | 27,801 |
| Apr 7, 2026 | 43.57 | 43.60 | 42.91 | 43.43 | -1.30% | 5,978 |
| Apr 6, 2026 | 43.50 | 44.21 | 43.50 | 44.00 | +1.51% | 1,399,946 |
| Apr 2, 2026 | 42.61 | 43.90 | 42.41 | 43.34 | -1.19% | 18,565 |
| Apr 1, 2026 | 43.99 | 45.34 | 43.86 | 43.86 | +0.90% | 333,389 |
| Mar 31, 2026 | 41.78 | 43.47 | 41.78 | 43.47 | +3.37% | 6,398 |
| Mar 30, 2026 | 42.73 | 42.73 | 41.10 | 42.05 | -2.23% | 33,292 |
| Mar 27, 2026 | 43.24 | 43.37 | 42.84 | 43.02 | +0.16% | 27,942 |
| Mar 26, 2026 | 43.94 | 43.94 | 42.94 | 42.94 | -4.79% | 4,965 |
| Mar 25, 2026 | 44.94 | 45.56 | 44.94 | 45.10 | +1.22% | 8,709 |
| Mar 24, 2026 | 44.34 | 44.94 | 44.34 | 44.56 | -1.61% | 1,298 |
| Mar 23, 2026 | 44.55 | 45.62 | 44.55 | 45.29 | +2.62% | 5,435 |
| Mar 20, 2026 | 45.29 | 45.29 | 44.07 | 44.13 | -3.80% | 1,720 |
| Mar 19, 2026 | 44.63 | 46.16 | 44.63 | 45.88 | +0.69% | 7,210 |
| Mar 18, 2026 | 45.68 | 46.15 | 45.51 | 45.56 | -1.52% | 14,281 |
| Mar 17, 2026 | 46.34 | 46.63 | 45.94 | 46.26 | +1.09% | 4,989 |
| Mar 16, 2026 | 45.15 | 45.95 | 45.15 | 45.76 | +3.02% | 12,879 |
| Mar 13, 2026 | 45.30 | 45.33 | 44.42 | 44.42 | -0.37% | 2,295 |
| Mar 12, 2026 | 45.45 | 45.45 | 44.28 | 44.59 | -3.41% | 7,334 |
| Mar 11, 2026 | 45.52 | 46.16 | 45.52 | 46.16 | +1.57% | 6,569 |
| Mar 10, 2026 | 45.35 | 46.99 | 45.33 | 45.44 | -0.79% | 8,369 |
| Mar 9, 2026 | 43.92 | 46.02 | 43.81 | 45.80 | +2.26% | 16,790 |
| Mar 6, 2026 | 44.05 | 45.04 | 44.05 | 44.79 | +1.74% | 7,172 |
| Mar 5, 2026 | 45.52 | 45.86 | 43.93 | 44.02 | -4.67% | 7,794 |
| Mar 4, 2026 | 44.78 | 46.87 | 44.46 | 46.18 | -1.45% | 33,301 |
| Mar 3, 2026 | 46.46 | 46.86 | 45.41 | 46.86 | -5.50% | 17,578 |
| Mar 2, 2026 | 49.00 | 50.03 | 48.90 | 49.59 | -0.77% | 10,060 |
| Feb 27, 2026 | 49.77 | 50.17 | 49.68 | 49.98 | -0.37% | 10,148 |
| Feb 26, 2026 | 50.58 | 50.67 | 49.22 | 50.16 | +0.29% | 7,953 |
| Feb 25, 2026 | 49.95 | 50.44 | 49.95 | 50.02 | +2.56% | 11,331 |
| Feb 24, 2026 | 48.90 | 49.08 | 48.53 | 48.77 | +1.10% | 23,256 |
| Feb 23, 2026 | 48.77 | 48.77 | 48.23 | 48.23 | -0.31% | 16,689 |
| Feb 20, 2026 | 47.63 | 49.15 | 47.57 | 48.38 | +2.60% | 39,234 |
| Feb 19, 2026 | 46.83 | 47.37 | 46.17 | 47.16 | +2.42% | 17,530 |
| Feb 18, 2026 | 45.98 | 46.54 | 45.74 | 46.05 | -0.35% | 6,282 |
| Feb 17, 2026 | 46.18 | 46.35 | 45.60 | 46.20 | -0.22% | 6,709 |
| Feb 13, 2026 | 45.82 | 46.49 | 45.70 | 46.31 | +0.88% | 13,248 |
| Feb 12, 2026 | 46.80 | 47.50 | 45.90 | 45.90 | -1.11% | 18,160 |
| Feb 11, 2026 | 45.79 | 46.51 | 45.56 | 46.42 | +3.71% | 10,064 |
| Feb 10, 2026 | 45.11 | 45.11 | 44.66 | 44.76 | -0.61% | 6,773 |
| Feb 9, 2026 | 44.54 | 46.57 | 44.54 | 45.03 | +2.57% | 6,352 |
| Feb 6, 2026 | 43.68 | 44.48 | 43.22 | 43.90 | +0.53% | 4,012 |
| Feb 5, 2026 | 43.72 | 44.18 | 43.58 | 43.67 | +0.02% | 4,230 |
| Feb 4, 2026 | 44.06 | 44.06 | 43.61 | 43.66 | -0.48% | 647 |
| Feb 3, 2026 | 43.97 | 44.23 | 43.49 | 43.87 | +1.46% | 5,400 |
| Feb 2, 2026 | 43.13 | 43.27 | 42.64 | 43.24 | -0.92% | 21,571 |
| Jan 30, 2026 | 44.39 | 44.39 | 43.65 | 43.65 | -2.07% | 478 |
| Jan 29, 2026 | 44.51 | 44.74 | 44.08 | 44.57 | +0.60% | 2,398 |
| Jan 28, 2026 | 44.09 | 44.30 | 43.90 | 44.30 | +0.73% | 3,498 |
| Jan 27, 2026 | 43.19 | 43.98 | 43.19 | 43.98 | +2.10% | 8,146 |
| Jan 26, 2026 | 42.65 | 43.36 | 42.65 | 43.07 | +0.27% | 3,361 |
| Jan 23, 2026 | 42.61 | 42.96 | 42.53 | 42.96 | +0.63% | 1,156 |
| Jan 22, 2026 | 42.76 | 42.85 | 42.69 | 42.69 | +0.16% | 2,032 |
| Jan 21, 2026 | 42.38 | 42.62 | 42.38 | 42.62 | +2.86% | 955 |
| Jan 20, 2026 | 41.21 | 41.92 | 41.21 | 41.43 | +1.59% | 6,379 |
| Jan 16, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | -0.09% | 306 |
| Jan 15, 2026 | 40.66 | 40.82 | 40.66 | 40.82 | +0.75% | 983 |
| Jan 14, 2026 | 40.49 | 41.78 | 40.49 | 40.51 | +1.21% | 2,860 |
| Jan 13, 2026 | 40.05 | 40.32 | 40.02 | 40.03 | +0.59% | 2,353 |
| Jan 12, 2026 | 39.65 | 40.01 | 39.65 | 39.79 | +0.75% | 5,449 |
| Jan 9, 2026 | 39.17 | 39.49 | 39.17 | 39.49 | +1.35% | 279 |
| Jan 8, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | -0.03% | 206 |
| Jan 7, 2026 | 38.98 | 39.96 | 38.98 | 38.98 | -0.21% | 7,989 |
| Jan 6, 2026 | 38.94 | 39.06 | 38.76 | 39.06 | +1.50% | 650 |
| Jan 5, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | +1.07% | 136 |
| Jan 2, 2026 | 37.80 | 38.08 | 37.79 | 38.08 | +1.89% | 903 |
| Dec 31, 2025 | 37.27 | 37.62 | 37.27 | 37.37 | -0.95% | 2,505 |
| Dec 30, 2025 | 37.73 | 37.99 | 37.60 | 37.73 | +0.06% | 619 |
| Dec 29, 2025 | 37.90 | 37.92 | 37.66 | 37.70 | +0.20% | 1,383 |
| Dec 26, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | +0.08% | 178 |
| Dec 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | +0.86% | 15 |
| Dec 23, 2025 | 37.40 | 37.56 | 37.28 | 37.28 | +0.49% | 985 |
| Dec 22, 2025 | 37.30 | 37.30 | 37.09 | 37.09 | +0.57% | 843 |
| Dec 19, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | +1.35% | 320 |
| Dec 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | +0.13% | 220 |
| Dec 17, 2025 | 36.24 | 36.35 | 36.23 | 36.35 | -1.33% | 441 |
| Dec 16, 2025 | 36.94 | 36.99 | 36.72 | 36.84 | -1.04% | 930 |
| Dec 15, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | -0.18% | 156 |
| Dec 12, 2025 | 37.86 | 37.86 | 37.29 | 37.29 | -2.97% | 2,552 |
| Dec 11, 2025 | 38.66 | 38.66 | 38.44 | 38.44 | -1.40% | 2,647 |
| Dec 10, 2025 | 38.74 | 39.09 | 38.60 | 38.98 | +0.14% | 2,211 |
| Dec 9, 2025 | 38.96 | 38.98 | 38.90 | 38.92 | +0.03% | 1,379 |
| Dec 8, 2025 | 38.95 | 39.03 | 38.76 | 38.91 | -0.07% | 4,912 |
| Dec 5, 2025 | 39.21 | 39.21 | 38.94 | 38.94 | +1.17% | 599 |
| Dec 4, 2025 | 38.43 | 38.53 | 38.43 | 38.49 | +0.14% | 628 |
| Dec 3, 2025 | 38.52 | 38.62 | 38.44 | 38.44 | +0.33% | 1,903 |
| Dec 2, 2025 | 38.39 | 38.39 | 38.31 | 38.31 | +1.06% | 414 |
| Dec 1, 2025 | 38.38 | 38.38 | 37.82 | 37.91 | -0.47% | 2,481 |
| Nov 28, 2025 | 38.50 | 38.50 | 38.09 | 38.09 | -0.32% | 3,836 |
| Nov 26, 2025 | 38.12 | 38.29 | 38.12 | 38.21 | +1.36% | 3,623 |
| Nov 25, 2025 | 37.40 | 37.70 | 37.40 | 37.70 | +0.25% | 405 |
| Nov 24, 2025 | 37.11 | 37.79 | 37.11 | 37.61 | +0.54% | 2,028 |
| Nov 21, 2025 | 37.09 | 37.41 | 37.09 | 37.41 | +0.12% | 596 |
| Nov 20, 2025 | 38.27 | 38.52 | 37.36 | 37.36 | -1.56% | 937 |
| Nov 19, 2025 | 37.83 | 40.14 | 37.83 | 37.95 | -0.25% | 5,409 |
| Nov 18, 2025 | 37.68 | 38.10 | 37.68 | 38.05 | -1.59% | 802 |
| Nov 17, 2025 | 39.15 | 39.18 | 38.64 | 38.66 | -1.18% | 1,463 |
| Nov 14, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | +0.31% | 119 |
| Nov 13, 2025 | 39.45 | 39.45 | 39.00 | 39.00 | -1.20% | 973 |
| Nov 12, 2025 | 39.56 | 39.57 | 39.14 | 39.47 | +0.97% | 5,372 |
| Nov 11, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | -0.54% | 104 |
| Nov 10, 2025 | 39.23 | 39.31 | 39.23 | 39.31 | +2.62% | 943 |
| Nov 7, 2025 | 38.18 | 38.33 | 37.87 | 38.30 | -0.89% | 2,532 |
| Nov 6, 2025 | 38.66 | 39.00 | 38.65 | 38.65 | -0.39% | 2,277 |
| Nov 5, 2025 | 39.00 | 39.00 | 38.58 | 38.80 | -0.25% | 1,456 |
| Nov 4, 2025 | 39.16 | 39.26 | 38.90 | 38.90 | -2.45% | 958 |
| Nov 3, 2025 | 40.00 | 40.00 | 39.48 | 39.87 | +0.94% | 2,873 |
| Oct 31, 2025 | 39.44 | 39.64 | 39.38 | 39.50 | +0.69% | 2,269 |
| Oct 30, 2025 | 39.24 | 39.24 | 39.12 | 39.23 | -0.95% | 1,183 |
Daily open, high, low, close and volume for First Trust Asia Pacific ex-Japan AlphaDEX Fund (FPA). Showing 249 trading days. Unadjusted prices.