FPAA
FPA Global Allocation ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)99,879
FPAA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.80 | 24.80 | 24.72 | 24.72 | +0.082% | 341 | 0.000% |
| 2026-10-01 | 24.57 | 24.71 | 24.57 | 24.70 | -0.206% | 60,994 | +0.082% |
| 2026-09-30 | 24.86 | 24.86 | 24.75 | 24.75 | -0.526% | 349 | -0.124% |
| 2026-09-29 | 24.88 | 24.88 | 24.85 | 24.88 | -0.200% | 5,408 | -0.649% |
| 2026-09-28 | 24.92 | 25.02 | 24.92 | 24.93 | -0.519% | 71,013 | -0.848% |
| 2026-09-25 | 25.06 | 25.06 | 25.06 | 25.06 | -0.318% | 224 | -1.363% |
| 2026-09-24 | 25.24 | 25.24 | 25.05 | 25.14 | +0.059% | 46,305 | -1.676% |
| 2026-09-23 | 25.16 | 25.23 | 24.99 | 25.13 | -1.043% | 4,475 | -1.618% |
| 2026-09-22 | 26.17 | 26.17 | 25.32 | 25.39 | +0.337% | 2,278 | -2.645% |
| 2026-09-21 | 25.15 | 25.30 | 25.15 | 25.30 | +0.958% | 24,519 | -2.317% |
| 2026-09-18 | 25.08 | 25.09 | 25.06 | 25.06 | -0.673% | 42,296 | -1.382% |
| 2026-09-17 | 25.22 | 25.23 | 25.22 | 25.23 | +0.477% | 1,162 | -2.046% |
| 2026-09-16 | 25.98 | 25.98 | 25.12 | 25.12 | -0.777% | 1,654 | -1.579% |
| 2026-09-15 | 25.94 | 25.94 | 25.25 | 25.31 | -0.170% | 2,260 | -2.344% |
| 2026-09-14 | 25.28 | 25.36 | 25.27 | 25.36 | -0.042% | 669 | -2.510% |
| 2026-09-11 | 25.42 | 25.43 | 25.36 | 25.37 | +0.697% | 1,147 | -2.551% |
| 2026-09-10 | 25.22 | 25.22 | 25.19 | 25.19 | -0.631% | 123 | -1.871% |
| 2026-09-09 | 25.43 | 25.43 | 25.35 | 25.35 | -0.736% | 149 | -2.491% |
| 2026-09-08 | 26.60 | 26.60 | 25.54 | 25.54 | -0.804% | 257 | -3.209% |
| 2026-09-04 | 26.81 | 27.00 | 25.66 | 25.75 | -0.011% | 3,588 | -3.987% |
| 2026-09-03 | 26.76 | 26.76 | 25.61 | 25.75 | +0.303% | 1,283 | -3.998% |
| 2026-09-02 | 26.02 | 26.02 | 25.63 | 25.67 | +0.724% | 1,072 | -3.706% |
| 2026-09-01 | 26.71 | 27.82 | 25.44 | 25.49 | -0.911% | 21,138 | -3.009% |
| 2026-08-31 | 25.67 | 25.73 | 25.67 | 25.72 | -0.484% | 370 | -3.893% |
| 2026-08-28 | 25.81 | 25.84 | 25.81 | 25.84 | 0.000% | 154 | -4.358% |
| 2026-08-27 | 25.81 | 25.84 | 25.81 | 25.84 | -0.443% | 130 | -4.358% |
| 2026-08-26 | 25.94 | 25.96 | 25.94 | 25.96 | +0.029% | 44,623 | -4.782% |
| 2026-08-25 | 25.83 | 25.96 | 25.83 | 25.95 | +0.172% | 2,949 | -4.755% |
| 2026-08-24 | 25.86 | 25.96 | 25.82 | 25.91 | -0.046% | 10,581 | -4.591% |
| 2026-08-21 | 25.75 | 25.92 | 25.75 | 25.92 | +0.348% | 427 | -4.635% |
| 2026-08-20 | 25.72 | 26.03 | 25.70 | 25.83 | +0.213% | 28,843 | -4.303% |
| 2026-08-19 | 25.77 | 25.77 | 25.77 | 25.77 | +0.716% | 509 | -4.099% |
| 2026-08-18 | 26.67 | 26.67 | 25.56 | 25.59 | -0.374% | 18,062 | -3.412% |
| 2026-08-17 | 25.83 | 25.83 | 25.69 | 25.69 | -0.914% | 9,039 | -3.774% |
| 2026-08-14 | 25.91 | 25.95 | 25.84 | 25.93 | +0.191% | 35,819 | -4.653% |
| 2026-08-13 | 25.89 | 25.89 | 25.84 | 25.88 | +0.138% | 2,060 | -4.472% |
| 2026-08-12 | 25.89 | 25.89 | 25.79 | 25.84 | -0.424% | 54,065 | -4.340% |
| 2026-08-11 | 25.91 | 25.96 | 25.91 | 25.95 | +0.212% | 3,442 | -4.745% |
| 2026-08-10 | 25.86 | 25.92 | 25.84 | 25.90 | -0.115% | 8,394 | -4.543% |
| 2026-08-07 | 25.86 | 25.97 | 25.86 | 25.93 | +0.368% | 9,948 | -4.653% |
| 2026-08-06 | 25.85 | 25.92 | 25.78 | 25.83 | -0.212% | 8,447 | -4.303% |
| 2026-08-05 | 25.90 | 25.91 | 25.86 | 25.89 | +0.352% | 4,389 | -4.506% |
| 2026-08-04 | 25.68 | 25.79 | 25.68 | 25.79 | +0.720% | 12,616 | -4.170% |
| 2026-08-03 | 25.57 | 25.64 | 25.52 | 25.61 | +0.972% | 24,257 | -3.481% |
| 2026-07-31 | 25.47 | 25.47 | 25.24 | 25.36 | +0.311% | 11,896 | -2.543% |
| 2026-07-30 | 25.28 | 25.28 | 25.28 | 25.28 | +0.536% | 9 | -2.239% |
| 2026-07-29 | 25.22 | 25.36 | 25.15 | 25.15 | -0.789% | 24,121 | -1.715% |
| 2026-07-28 | 25.21 | 25.38 | 25.21 | 25.35 | +0.875% | 9,483 | -2.491% |
| 2026-07-27 | 24.98 | 25.14 | 24.98 | 25.13 | +1.372% | 12,622 | -1.637% |
| 2026-07-24 | 24.75 | 24.85 | 24.75 | 24.79 | +0.208% | 38,607 | -0.288% |
| 2026-07-23 | 24.63 | 24.78 | 24.63 | 24.74 | -0.688% | 10,651 | -0.081% |
| 2026-07-22 | 24.94 | 24.94 | 24.90 | 24.91 | -0.393% | 2,103 | -0.769% |
| 2026-07-21 | 24.91 | 25.05 | 24.91 | 25.01 | -0.026% | 43,822 | -1.159% |
| 2026-07-20 | 25.03 | 25.03 | 25.02 | 25.02 | -0.239% | 7,138 | -1.185% |
| 2026-07-17 | 25.09 | 25.09 | 25.07 | 25.07 | -0.870% | 386 | -1.421% |
| 2026-07-16 | 25.21 | 25.39 | 25.21 | 25.30 | +0.497% | 8,648 | -2.279% |
| 2026-07-15 | 25.14 | 25.23 | 25.10 | 25.17 | +0.846% | 9,931 | -1.793% |
| 2026-07-14 | 25.01 | 25.01 | 24.96 | 24.96 | +0.055% | 2,454 | -0.962% |
| 2026-07-13 | 25.12 | 25.12 | 24.93 | 24.95 | -0.412% | 6,508 | -0.908% |
| 2026-07-10 | 25.09 | 25.09 | 25.05 | 25.05 | +0.388% | 535 | -1.316% |
| 2026-07-09 | 24.89 | 24.99 | 24.89 | 24.95 | +0.336% | 13,012 | -0.934% |
| 2026-07-08 | 24.90 | 24.90 | 24.79 | 24.87 | -0.843% | 31,335 | -0.601% |
| 2026-07-07 | 25.14 | 25.20 | 25.00 | 25.08 | -0.136% | 54,788 | -1.438% |
| 2026-07-06 | 25.08 | 25.11 | 25.08 | 25.11 | +0.506% | 1,009 | -1.572% |
| 2026-07-02 | 24.96 | 24.99 | 24.88 | 24.99 | +0.416% | 22,927 | -1.074% |
| 2026-07-01 | 24.91 | 24.91 | 24.88 | 24.88 | +0.139% | 110 | -0.663% |
| 2026-06-30 | 24.84 | 24.85 | 24.84 | 24.85 | -0.054% | 36,088 | -0.524% |
| 2026-06-29 | 24.86 | 24.91 | 24.86 | 24.86 | +0.535% | 2,118 | -0.578% |
| 2026-06-26 | 24.77 | 24.77 | 24.73 | 24.73 | +0.059% | 476 | -0.046% |
| 2026-06-25 | 24.75 | 24.77 | 24.69 | 24.72 | +0.325% | 2,202 | +0.014% |
| 2026-06-24 | 24.64 | 24.64 | 24.64 | 24.64 | +0.797% | 2 | +0.339% |
| 2026-06-23 | 24.43 | 24.44 | 24.43 | 24.44 | -0.810% | 1,074 | +1.138% |
| 2026-06-22 | 24.64 | 24.64 | 24.64 | 24.64 | -0.863% | 3 | +0.319% |
| 2026-06-18 | 24.82 | 24.89 | 24.80 | 24.85 | +0.950% | 2,609 | -0.546% |
| 2026-06-17 | 25.00 | 25.00 | 24.62 | 24.62 | -1.233% | 9,271 | +0.398% |
| 2026-06-16 | 25.03 | 25.03 | 24.90 | 24.93 | -0.352% | 18,398 | -0.839% |
| 2026-06-15 | 25.08 | 25.09 | 25.02 | 25.02 | +0.881% | 89,198 | -1.188% |
| 2026-06-12 | 24.77 | 25.07 | 24.77 | 24.80 | -0.010% | 16,097 | -0.318% |
| 2026-06-11 | 24.50 | 24.80 | 24.45 | 24.80 | +1.272% | 247,568 | -0.328% |
| 2026-06-10 | 24.77 | 24.77 | 24.49 | 24.49 | -0.867% | 230,968 | +0.940% |
| 2026-06-09 | 24.82 | 24.88 | 24.60 | 24.70 | +0.417% | 6,362 | +0.065% |
| 2026-06-08 | 24.60 | 24.60 | 24.50 | 24.60 | 0.000% | 8,520 | +0.483% |