FPA Global Equity ETF

FPAG
🏛️ usa →
35.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.52 35.75 35.52 35.69 0.0M
2025-09-25 35.53 35.57 35.41 35.53 0.0M
2025-09-24 36.08 36.08 35.89 35.89 0.0M
2025-09-23 36.27 36.39 36.07 36.11 0.0M
2025-09-22 36.15 36.24 36.14 36.23 0.0M
2025-09-19 36.38 36.45 36.15 36.20 0.0M
2025-09-18 36.31 36.36 36.17 36.30 0.0M
2025-09-17 36.29 36.50 36.10 36.16 0.0M
2025-09-16 36.22 36.31 36.15 36.27 0.0M
2025-09-15 36.16 36.36 36.10 36.17 0.0M
2025-09-12 36.22 36.22 36.03 36.05 0.0M
2025-09-11 36.01 36.30 36.00 36.29 0.0M
2025-09-10 36.03 36.06 35.75 35.83 0.0M
2025-09-09 36.05 36.10 36.03 36.06 0.0M
2025-09-08 36.00 36.10 35.95 36.05 0.0M
2025-09-05 36.13 36.13 35.83 35.93 0.0M
2025-09-04 35.50 35.83 35.50 35.83 0.0M
2025-09-03 35.55 35.65 35.44 35.54 0.0M
2025-09-02 35.21 35.34 35.21 35.34 0.0M
2025-08-29 35.74 35.81 35.68 35.70 0.0M
2025-08-28 35.81 36.08 35.71 35.87 0.0M
2025-08-27 35.63 35.92 35.56 35.92 0.0M
2025-08-26 35.62 35.71 35.59 35.70 0.0M
2025-08-25 35.84 35.89 35.65 35.71 0.0M
2025-08-22 35.24 35.78 35.22 35.77 0.0M
2025-08-21 34.88 35.08 34.85 34.95 0.0M
2025-08-20 35.00 35.11 34.86 35.06 0.0M
2025-08-19 35.05 35.26 34.99 35.04 0.0M
2025-08-18 35.00 35.11 35.00 35.09 0.0M
2025-08-15 35.20 35.28 35.13 35.13 0.0M
2025-08-14 34.99 35.29 34.99 35.21 0.0M
2025-08-13 35.01 35.18 35.01 35.14 0.0M
2025-08-12 34.28 34.79 34.28 34.79 0.0M
2025-08-11 34.27 34.27 34.14 34.16 0.0M
2025-08-08 34.33 34.34 34.26 34.31 0.0M
2025-08-07 34.26 34.26 34.03 34.06 0.0M
2025-08-06 34.09 34.34 34.04 34.06 0.0M
2025-08-05 34.28 34.28 34.07 34.08 0.0M
2025-08-04 33.97 34.10 33.96 34.06 0.0M
2025-08-01 33.79 33.79 33.60 33.71 0.0M
2025-07-31 34.49 34.50 34.23 34.23 0.0M
2025-07-30 34.68 34.69 34.34 34.38 0.0M
2025-07-29 34.80 34.81 34.53 34.56 0.0M
2025-07-28 34.93 34.93 34.72 34.74 0.0M
2025-07-25 35.05 35.20 35.00 35.20 0.0M
2025-07-24 35.45 35.50 35.26 35.34 0.0M
2025-07-23 34.89 35.45 34.88 35.43 0.0M
2025-07-22 34.44 34.80 34.21 34.76 0.0M
2025-07-21 34.47 34.64 34.47 34.54 0.0M
2025-07-18 34.45 34.48 34.27 34.38 0.0M
2025-07-17 34.20 34.43 34.08 34.34 0.0M
2025-07-16 34.03 34.18 34.02 34.17 0.0M
2025-07-15 34.62 34.62 34.16 34.16 0.0M
2025-07-14 34.30 34.66 34.30 34.52 0.0M
2025-07-11 34.50 34.57 34.40 34.49 0.0M
2025-07-10 34.41 34.69 34.41 34.64 0.0M
2025-07-09 34.43 34.76 34.31 34.43 0.0M
2025-07-08 34.22 34.42 34.22 34.41 0.0M
2025-07-07 34.43 34.44 34.13 34.16 0.0M
2025-07-03 34.42 34.58 34.42 34.53 0.0M
2025-07-02 34.14 34.58 34.14 34.39 0.0M
2025-07-01 34.03 34.25 34.03 34.17 0.0M
2025-06-30 33.89 34.09 33.88 34.00 0.0M
2025-06-27 33.78 33.91 33.58 33.82 0.0M
2025-06-26 33.49 33.74 33.49 33.74 0.0M
2025-06-25 33.29 33.47 33.29 33.42 0.0M
2025-06-24 33.33 33.49 33.33 33.49 0.0M
2025-06-23 33.34 33.34 32.50 32.95 0.0M
2025-06-20 32.88 32.88 32.56 32.61 0.0M
2025-06-18 32.69 33.05 32.67 32.72 0.0M
2025-06-17 32.89 33.00 32.54 32.57 0.0M
2025-06-16 32.86 33.08 32.85 32.92 0.1M
2025-06-13 32.66 32.92 32.59 32.60 0.1M
2025-06-12 33.24 33.33 33.12 33.29 0.0M
2025-06-11 33.40 33.40 33.13 33.17 0.1M
2025-06-10 33.20 33.39 33.20 33.37 0.0M
2025-06-09 32.97 33.26 32.97 33.16 0.0M
2025-06-06 32.99 32.99 32.88 32.94 0.0M
2025-06-05 32.75 32.91 32.60 32.65 0.0M
2025-06-04 32.71 32.80 32.66 32.73 0.0M
2025-06-03 32.14 32.38 32.14 32.34 0.0M
2025-06-02 31.89 32.22 31.88 32.19 0.0M
2025-05-30 32.04 32.10 31.80 32.10 0.0M
2025-05-29 32.12 32.15 31.96 32.09 0.0M
2025-05-28 32.18 32.18 31.99 32.02 0.0M
2025-05-27 31.82 32.25 31.82 32.14 0.0M
2025-05-23 31.39 31.64 31.39 31.52 0.0M
2025-05-22 31.79 31.83 31.63 31.69 0.0M
2025-05-21 32.33 32.33 31.80 31.85 0.0M
2025-05-20 32.20 32.28 32.11 32.18 0.0M
2025-05-19 32.05 32.27 32.05 32.22 0.0M
2025-05-16 32.09 32.25 31.98 32.22 0.0M
2025-05-15 31.87 32.01 31.80 31.99 0.0M
2025-05-14 31.99 32.00 31.85 31.92 0.0M
2025-05-13 31.77 32.03 31.77 31.92 0.0M
2025-05-12 31.57 31.65 31.38 31.59 0.0M
2025-05-09 30.90 30.90 30.64 30.67 0.0M
2025-05-08 30.55 30.95 30.55 30.68 0.0M
2025-05-07 30.65 30.65 30.36 30.47 0.0M
2025-05-06 30.57 30.79 30.33 30.72 0.0M
2025-05-05 30.61 30.94 30.40 30.81 0.0M
2025-05-02 30.69 30.81 30.60 30.77 0.0M
2025-05-01 30.32 30.32 30.13 30.13 0.0M
2025-04-30 29.49 30.03 29.49 30.03 0.0M
2025-04-29 29.90 30.05 29.76 30.01 0.0M
2025-04-28 30.10 30.10 29.74 29.97 0.0M
2025-04-25 29.78 29.90 29.70 29.88 0.1M
2025-04-24 29.52 29.73 29.52 29.67 0.0M
2025-04-23 29.27 29.67 29.03 29.14 0.0M
2025-04-22 28.44 28.58 28.38 28.58 0.0M
2025-04-21 28.25 28.25 27.71 27.95 0.0M
2025-04-17 28.35 28.52 28.14 28.36 0.0M
2025-04-16 28.44 28.65 28.04 28.21 0.0M
2025-04-15 28.79 28.86 28.56 28.61 0.0M
2025-04-14 28.64 28.82 28.51 28.62 0.0M
2025-04-11 28.17 28.50 27.92 28.44 0.2M
2025-04-10 28.22 28.24 27.37 28.02 0.1M
2025-04-09 26.64 29.19 26.64 29.18 0.0M
2025-04-08 27.89 28.08 26.42 26.60 0.0M
2025-04-07 26.37 27.93 26.20 27.08 0.0M
2025-04-04 27.94 28.13 27.15 27.15 0.1M
2025-04-03 29.44 29.62 28.88 28.92 0.0M
2025-04-02 29.81 30.37 29.81 30.34 0.0M
2025-04-01 29.93 30.16 29.76 30.05 0.0M
2025-03-31 29.75 30.10 29.65 30.03 0.0M
2025-03-28 30.65 30.65 30.10 30.12 0.0M
2025-03-27 30.75 30.85 30.66 30.75 0.0M
2025-03-26 31.13 31.20 30.87 30.92 0.0M
2025-03-25 31.15 31.30 31.13 31.20 0.0M
2025-03-24 30.88 31.05 30.88 31.03 0.0M
2025-03-21 30.41 30.66 30.36 30.66 0.0M
2025-03-20 30.55 30.88 30.52 30.68 0.0M
2025-03-19 30.66 30.99 30.61 30.84 0.0M
2025-03-18 30.69 30.69 30.49 30.59 0.0M
2025-03-17 30.74 30.89 30.62 30.84 0.0M
2025-03-14 30.26 30.57 30.26 30.57 0.0M
2025-03-13 30.32 30.34 29.90 29.92 0.0M
2025-03-12 30.82 30.82 30.42 30.67 0.0M
2025-03-11 30.70 30.81 30.35 30.59 0.0M
2025-03-10 31.15 31.15 30.46 30.72 0.0M
2025-03-07 31.43 31.67 31.14 31.66 0.0M
2025-03-06 31.78 31.82 31.36 31.48 0.0M
2025-03-05 31.54 31.93 31.41 31.86 0.0M
2025-03-04 31.30 31.61 30.91 31.32 0.0M
2025-03-03 32.02 32.08 31.40 31.59 0.0M
2025-02-28 31.58 31.78 31.43 31.78 0.0M
2025-02-27 31.91 31.91 31.44 31.49 0.0M
2025-02-26 31.91 32.11 31.82 31.91 0.0M
2025-02-25 31.91 31.93 31.57 31.81 0.0M
2025-02-24 32.04 32.04 31.81 31.84 0.0M
2025-02-21 32.54 32.54 32.00 32.07 0.0M
2025-02-20 32.69 32.69 32.35 32.53 0.0M
2025-02-19 32.51 32.67 32.43 32.60 0.1M
2025-02-18 32.65 32.76 32.55 32.65 0.0M
2025-02-14 32.59 32.59 32.52 32.56 0.0M
2025-02-13 32.09 32.37 32.08 32.34 0.0M
2025-02-12 31.64 31.98 31.64 31.92 0.0M
2025-02-11 31.63 31.96 31.62 31.85 0.0M
2025-02-10 31.88 31.88 31.77 31.88 0.0M
2025-02-07 32.00 32.03 31.66 31.71 0.0M
2025-02-06 31.81 31.99 31.81 31.98 0.0M
2025-02-05 31.44 31.65 31.44 31.63 0.0M
2025-02-04 31.55 31.64 31.53 31.63 0.0M
2025-02-03 31.22 31.59 31.14 31.40 0.0M
2025-01-31 31.90 32.06 31.66 31.80 0.0M
2025-01-30 31.65 31.84 31.65 31.80 0.0M
2025-01-29 31.72 31.72 31.59 31.62 0.0M
2025-01-28 31.72 31.78 31.69 31.69 0.0M
2025-01-27 31.44 31.77 31.44 31.77 0.0M
2025-01-24 31.93 31.96 31.82 31.86 0.0M
2025-01-23 31.61 31.76 31.56 31.76 0.0M
2025-01-22 31.58 31.73 31.56 31.56 0.0M
2025-01-21 31.37 31.54 31.27 31.47 0.0M
2025-01-17 31.15 31.15 31.03 31.11 0.0M
2025-01-16 30.78 30.92 30.66 30.86 0.0M
2025-01-15 30.69 30.82 30.65 30.69 0.0M
2025-01-14 30.22 30.26 30.06 30.21 0.1M
2025-01-13 29.99 30.06 29.87 30.06 0.0M
2025-01-10 30.40 30.44 30.05 30.13 0.0M
2025-01-08 30.43 30.54 30.33 30.45 0.0M
2025-01-07 30.77 30.77 30.44 30.55 0.0M
2025-01-06 30.64 30.90 30.63 30.65 0.0M
2025-01-03 30.33 30.46 30.28 30.43 0.0M
2025-01-02 30.41 30.43 30.09 30.20 0.1M