FPA Global Equity ETF (FPAG)
CBOE: FPAG
· Real-Time Price · USD
35.82
-0.02 (-0.06%)
At close: Oct 01, 2025, 1:42 PM
FPAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.69 | 35.84 | 35.62 | 35.84 | 35.85 | 0.28% | 8,562 |
| Sep 29, 2025 | 35.85 | 36.01 | 35.68 | 35.74 | 35.74 | 0.14% | 15,229 |
| Sep 26, 2025 | 35.52 | 35.75 | 35.52 | 35.69 | 35.69 | 0.45% | 7,600 |
| Sep 25, 2025 | 35.53 | 35.57 | 35.41 | 35.53 | 35.53 | -1.00% | 8,000 |
| Sep 24, 2025 | 36.08 | 36.08 | 35.89 | 35.89 | 35.89 | -0.61% | 4,019 |
| Sep 23, 2025 | 36.27 | 36.39 | 36.07 | 36.11 | 36.11 | -0.33% | 18,023 |
| Sep 22, 2025 | 36.15 | 36.24 | 36.14 | 36.23 | 36.23 | 0.08% | 12,831 |
| Sep 19, 2025 | 36.38 | 36.45 | 36.15 | 36.20 | 36.20 | -0.28% | 8,800 |
| Sep 18, 2025 | 36.31 | 36.36 | 36.17 | 36.30 | 36.30 | 0.39% | 10,700 |
| Sep 17, 2025 | 36.29 | 36.49 | 36.10 | 36.16 | 36.16 | -0.30% | 9,000 |
| Sep 16, 2025 | 36.22 | 36.31 | 36.15 | 36.27 | 36.27 | 0.28% | 13,500 |
| Sep 15, 2025 | 36.16 | 36.36 | 36.10 | 36.17 | 36.17 | 0.33% | 8,028 |
| Sep 12, 2025 | 36.22 | 36.22 | 36.03 | 36.05 | 35.96 | -0.66% | 11,000 |
| Sep 11, 2025 | 36.01 | 36.30 | 36.00 | 36.29 | 36.21 | 1.28% | 5,300 |
| Sep 10, 2025 | 36.03 | 36.06 | 35.75 | 35.83 | 35.75 | -0.64% | 18,800 |
| Sep 9, 2025 | 36.05 | 36.10 | 36.03 | 36.06 | 35.98 | 0.03% | 7,300 |
| Sep 8, 2025 | 36.00 | 36.10 | 35.95 | 36.05 | 35.96 | 0.33% | 15,600 |
| Sep 5, 2025 | 36.13 | 36.13 | 35.83 | 35.93 | 35.85 | 0.28% | 20,014 |
| Sep 4, 2025 | 35.50 | 35.83 | 35.50 | 35.83 | 35.75 | 0.82% | 9,241 |
| Sep 3, 2025 | 35.55 | 35.65 | 35.44 | 35.54 | 35.46 | 0.57% | 18,800 |
Page 1 of 48