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
2023-12-29 26.63 26.63 26.49 26.56 0.0M
2023-12-28 26.68 26.69 26.63 26.65 0.0M
2023-12-27 26.60 26.60 26.57 26.59 0.0M
2023-12-26 26.48 26.59 26.48 26.59 0.0M
2023-12-22 26.49 26.57 26.38 26.40 0.0M
2023-12-21 26.43 26.48 26.37 26.48 0.0M
2023-12-20 26.51 26.57 26.13 26.14 0.0M
2023-12-19 26.47 26.56 26.47 26.55 0.0M
2023-12-18 26.31 26.35 26.27 26.30 0.0M
2023-12-15 26.32 26.32 26.25 26.25 0.0M
2023-12-14 26.34 26.53 26.31 26.40 0.2M
2023-12-13 26.04 26.14 26.00 26.14 0.0M
2023-12-12 25.69 25.77 25.68 25.74 0.0M
2023-12-11 25.61 25.71 25.61 25.69 0.0M
2023-12-08 25.55 25.60 25.47 25.59 0.0M
2023-12-07 25.37 25.51 25.37 25.46 0.0M
2023-12-06 25.26 25.26 25.06 25.06 0.0M
2023-12-05 25.14 25.18 24.99 25.01 0.0M
2023-12-04 25.37 25.37 25.12 25.23 0.0M
2023-12-01 25.20 25.35 25.20 25.35 0.0M
2023-11-30 25.06 25.15 25.05 25.15 0.0M
2023-11-29 25.37 25.37 25.13 25.13 0.0M
2023-11-28 25.26 25.26 25.19 25.23 0.0M
2023-11-27 25.20 25.29 25.19 25.20 0.0M
2023-11-24 25.30 25.36 25.30 25.31 0.0M
2023-11-22 25.26 25.37 25.23 25.37 0.0M
2023-11-21 25.16 25.19 25.15 25.15 0.0M
2023-11-20 25.13 25.30 25.10 25.25 0.0M
2023-11-17 25.15 25.15 25.15 25.15 0.0M
2023-11-16 24.96 25.07 24.94 25.05 0.0M
2023-11-15 25.09 25.09 25.06 25.06 0.0M
2023-11-14 25.01 25.03 24.99 24.99 0.0M
2023-11-13 24.22 24.37 24.22 24.33 0.0M
2023-11-10 24.00 24.33 24.00 24.32 0.0M
2023-11-09 24.25 24.30 24.01 24.01 0.0M
2023-11-08 24.06 24.14 24.06 24.14 0.0M
2023-11-07 24.07 24.17 24.07 24.09 0.0M
2023-11-06 24.16 24.16 24.09 24.12 0.0M
2023-11-03 24.17 24.30 24.15 24.15 0.0M
2023-11-02 23.62 23.77 23.62 23.76 0.0M
2023-11-01 23.05 23.27 23.05 23.27 0.0M
2023-10-31 22.87 22.97 22.85 22.97 0.0M
2023-10-30 22.84 22.92 22.84 22.88 0.0M
2023-10-27 22.73 22.75 22.53 22.56 0.0M
2023-10-26 22.86 22.91 22.72 22.72 0.0M
2023-10-25 22.96 22.96 22.96 22.96 0.0M
2023-10-24 23.43 23.43 23.29 23.40 0.0M
2023-10-23 23.30 23.30 23.16 23.16 0.0M
2023-10-20 23.33 23.33 23.23 23.23 0.0M
2023-10-19 23.76 23.76 23.50 23.50 0.0M
2023-10-18 23.86 23.92 23.75 23.75 0.0M
2023-10-17 24.00 24.19 24.00 24.13 0.0M
2023-10-16 24.06 24.14 24.06 24.14 0.0M
2023-10-13 24.17 24.17 23.78 23.83 0.0M
2023-10-12 24.08 24.08 24.06 24.06 0.0M
2023-10-11 24.16 24.26 24.12 24.26 0.0M
2023-10-10 24.11 24.11 24.09 24.09 0.0M
2023-10-09 23.59 23.80 23.59 23.80 0.0M
2023-10-06 23.79 23.79 23.74 23.74 0.0M
2023-10-05 23.39 23.42 23.39 23.42 0.0M
2023-10-04 23.30 23.48 23.30 23.48 0.0M
2023-10-03 23.30 23.36 23.28 23.29 0.0M
2023-10-02 23.69 23.69 23.60 23.64 0.0M
2023-09-28 23.87 23.87 23.87 23.87 0.0M
2023-09-27 23.62 23.68 23.62 23.68 0.0M
2023-09-26 23.74 23.74 23.61 23.61 0.0M
2023-09-25 23.91 23.95 23.91 23.95 0.0M
2023-09-22 24.13 24.13 23.95 23.95 0.0M
2023-09-21 24.22 24.22 23.99 23.99 0.0M
2023-09-20 24.74 24.74 24.39 24.39 0.0M
2023-09-19 24.47 24.58 24.47 24.58 0.0M
2023-09-18 24.56 24.62 24.49 24.54 0.0M
2023-09-15 24.55 24.55 24.51 24.51 0.0M
2023-09-14 24.52 24.71 24.52 24.69 0.0M
2023-09-13 24.43 24.49 24.43 24.45 0.0M
2023-09-12 24.39 24.47 24.39 24.47 0.0M
2023-09-11 24.54 24.54 24.54 24.54 0.0M
2023-09-08 24.32 24.32 24.32 24.32 0.0M
2023-09-07 24.31 24.34 24.31 24.32 0.0M
2023-09-06 24.38 24.43 24.34 24.43 0.0M
2023-09-05 24.51 24.52 24.46 24.46 0.0M
2023-09-01 24.68 24.72 24.68 24.72 0.0M
2023-08-31 24.81 24.81 24.78 24.78 0.0M
2023-08-30 24.81 24.81 24.80 24.80 0.0M
2023-08-29 24.70 24.75 24.70 24.75 0.0M
2023-08-28 24.27 24.37 24.27 24.37 0.0M
2023-08-25 24.12 24.16 23.96 24.13 0.0M
2023-08-24 24.27 24.28 24.06 24.06 0.0M
2023-08-23 24.02 24.36 24.02 24.35 0.0M
2023-08-22 24.20 24.27 24.13 24.13 0.0M
2023-08-21 24.25 24.36 24.25 24.25 0.0M
2023-08-18 24.08 24.11 24.08 24.11 0.0M
2023-08-17 24.33 24.33 24.13 24.20 0.0M
2023-08-16 24.49 24.51 24.35 24.35 0.0M
2023-08-15 24.72 24.72 24.57 24.57 0.0M
2023-08-14 24.82 24.84 24.81 24.84 0.0M
2023-08-11 24.82 24.82 24.76 24.76 0.0M
2023-08-10 24.92 24.92 24.88 24.88 0.0M
2023-08-09 25.11 25.11 24.84 24.84 0.0M
2023-08-08 25.01 25.01 25.01 25.01 0.0M
2023-08-07 25.39 25.40 25.38 25.38 0.0M
2023-08-04 25.08 25.08 25.08 25.08 0.0M
2023-08-03 25.23 25.23 25.15 25.17 0.0M
2023-08-02 25.24 25.30 25.22 25.22 0.0M
2023-08-01 25.49 25.58 25.49 25.58 0.0M
2023-07-31 25.70 25.74 25.66 25.67 0.0M
2023-07-28 25.74 25.76 25.62 25.70 0.0M
2023-07-27 25.86 25.86 25.50 25.50 0.0M
2023-07-26 25.42 25.42 25.34 25.37 0.0M
2023-07-25 25.34 25.34 25.27 25.27 0.0M
2023-07-24 25.14 25.20 25.14 25.18 0.0M
2023-07-21 25.16 25.16 25.08 25.13 0.0M
2023-07-20 25.28 25.28 25.04 25.10 0.0M
2023-07-19 25.23 25.33 25.23 25.26 0.0M
2023-07-18 25.18 25.31 25.18 25.29 0.0M
2023-07-17 25.02 25.13 25.01 25.13 0.0M
2023-07-14 25.34 25.34 24.95 25.07 0.0M
2023-07-13 25.20 25.32 25.20 25.28 0.0M
2023-07-12 24.87 25.00 24.87 24.93 0.0M
2023-07-11 24.49 24.60 24.41 24.60 0.0M
2023-07-10 24.24 24.32 24.24 24.32 0.0M
2023-07-07 24.21 24.35 24.17 24.17 0.0M
2023-07-06 24.00 24.09 23.92 24.09 0.0M
2023-07-05 24.46 24.48 24.43 24.46 0.0M
2023-07-03 24.58 24.59 24.56 24.57 0.0M
2023-06-30 24.56 24.58 24.56 24.57 0.0M
2023-06-29 24.21 24.27 24.21 24.27 0.0M
2023-06-28 24.16 24.26 24.15 24.23 0.0M
2023-06-27 23.89 24.17 23.89 24.17 0.0M
2023-06-26 23.95 23.95 23.80 23.80 0.0M
2023-06-23 23.82 23.87 23.77 23.77 0.0M
2023-06-22 23.91 24.05 23.91 24.00 0.0M
2023-06-21 24.06 24.06 23.98 23.98 0.0M
2023-06-20 24.10 24.24 24.00 24.04 0.0M
2023-06-16 24.31 24.37 24.30 24.30 0.0M
2023-06-15 24.06 24.43 24.06 24.31 0.0M
2023-06-14 24.35 24.38 24.13 24.22 0.0M
2023-06-13 24.18 24.26 24.17 24.19 0.0M
2023-06-12 23.86 23.99 23.85 23.95 0.0M
2023-06-09 23.81 23.83 23.71 23.72 0.0M
2023-06-08 23.75 23.78 23.75 23.78 0.0M
2023-06-07 23.83 23.84 23.64 23.64 0.0M
2023-06-06 23.67 23.68 23.67 23.68 0.0M
2023-06-05 23.49 23.50 23.49 23.50 0.0M
2023-06-02 23.56 23.56 23.56 23.56 0.0M
2023-06-01 23.20 23.20 23.16 23.16 0.0M
2023-05-31 22.90 23.00 22.87 23.00 0.0M
2023-05-30 23.20 23.20 23.12 23.18 0.0M
2023-05-26 23.24 23.24 23.24 23.24 0.0M
2023-05-25 22.82 22.84 22.82 22.84 0.0M
2023-05-24 23.06 23.06 22.85 22.88 0.0M
2023-05-23 23.50 23.50 23.29 23.29 0.0M
2023-05-22 23.64 23.64 23.57 23.60 0.0M
2023-05-19 23.66 23.66 23.51 23.56 0.0M
2023-05-18 23.35 23.62 23.33 23.62 0.0M
2023-05-17 23.22 23.41 23.22 23.40 0.0M
2023-05-16 23.15 23.20 23.08 23.08 0.0M
2023-05-15 23.23 23.23 23.18 23.20 0.0M
2023-05-12 23.00 23.00 23.00 23.00 0.0M
2023-05-11 23.04 23.10 23.04 23.10 0.0M
2023-05-10 23.02 23.02 23.02 23.02 0.0M
2023-05-09 22.88 22.99 22.88 22.94 0.0M
2023-05-05 22.91 23.03 22.91 23.03 0.0M
2023-05-04 22.62 22.76 22.62 22.66 0.0M
2023-05-03 23.00 23.00 22.86 22.86 0.0M
2023-05-02 22.87 22.90 22.87 22.90 0.0M
2023-05-01 23.14 23.16 23.07 23.09 0.0M
2023-04-28 23.01 23.03 22.98 23.03 0.0M
2023-04-27 22.87 22.90 22.87 22.90 0.0M
2023-04-26 22.49 22.54 22.41 22.41 0.0M
2023-04-25 22.71 22.71 22.53 22.53 0.0M
2023-04-24 22.87 22.96 22.87 22.96 0.0M
2023-04-21 22.83 22.93 22.80 22.93 0.0M
2023-04-19 22.99 23.04 22.99 23.04 0.0M
2023-04-18 23.07 23.09 23.01 23.09 0.0M
2023-04-17 22.90 22.99 22.89 22.99 0.0M
2023-04-14 22.87 22.94 22.87 22.94 0.0M
2023-04-13 22.70 22.96 22.69 22.91 0.0M
2023-04-12 22.67 22.72 22.53 22.54 0.0M
2023-04-11 22.61 22.67 22.61 22.63 0.0M
2023-04-10 22.41 22.64 22.40 22.50 0.0M
2023-04-06 22.38 22.46 22.35 22.46 0.0M
2023-04-05 22.36 22.36 22.36 22.36 0.0M
2023-04-04 22.51 22.53 22.50 22.53 0.0M
2023-04-03 22.55 22.65 22.55 22.64 0.0M
2023-03-31 22.57 22.67 22.56 22.67 0.0M
2023-03-30 22.40 22.40 22.35 22.38 0.0M
2023-03-29 22.09 22.23 22.09 22.23 0.0M
2023-03-28 21.90 21.90 21.82 21.87 0.0M
2023-03-27 21.86 21.92 21.86 21.90 0.0M
2023-03-24 21.65 21.93 21.60 21.93 0.0M
2023-03-23 22.15 22.15 21.74 21.87 0.0M
2023-03-22 22.13 22.13 21.83 21.83 0.0M
2023-03-21 22.11 22.11 22.11 22.11 0.0M
2023-03-20 21.67 21.74 21.67 21.71 0.0M
2023-03-17 21.64 21.64 21.46 21.50 0.0M
2023-03-16 21.73 22.31 21.70 21.80 0.0M
2023-03-15 21.27 21.27 21.26 21.26 0.0M
2023-03-14 21.64 21.74 21.64 21.74 0.0M
2023-03-13 21.35 21.35 21.35 21.35 0.0M
2023-03-10 21.84 21.84 21.52 21.52 0.0M
2023-03-09 22.30 22.32 21.86 21.86 0.0M
2023-03-08 22.35 22.39 22.25 22.30 0.0M
2023-03-07 22.44 22.47 22.29 22.31 0.0M
2023-03-06 22.85 22.89 22.73 22.73 0.0M
2023-03-03 22.64 22.78 22.53 22.77 0.0M
2023-03-02 22.25 22.44 22.25 22.44 0.0M
2023-03-01 22.25 22.34 22.25 22.32 0.0M
2023-02-28 22.35 22.43 22.31 22.31 0.0M
2023-02-27 22.28 22.28 22.26 22.26 0.0M
2023-02-24 22.07 22.10 22.07 22.10 0.0M
2023-02-22 22.45 22.45 22.34 22.34 0.0M
2023-02-21 22.43 22.43 22.41 22.41 0.0M
2023-02-17 22.88 22.92 22.84 22.92 0.0M
2023-02-16 23.17 23.17 23.00 23.00 0.0M
2023-02-15 23.12 23.19 23.11 23.15 0.0M
2023-02-14 22.80 22.99 22.80 22.99 0.0M
2023-02-10 22.64 22.66 22.64 22.66 0.0M
2023-02-09 22.94 22.94 22.76 22.76 0.0M
2023-02-08 23.16 23.22 23.15 23.15 0.0M
2023-02-07 23.19 23.49 23.10 23.49 0.0M
2023-02-06 23.21 23.24 23.21 23.24 0.0M
2023-02-03 23.51 23.78 23.35 23.39 0.0M
2023-02-02 23.96 23.96 23.72 23.84 0.0M
2023-02-01 22.99 23.43 22.98 23.31 0.0M
2023-01-31 22.99 22.99 22.99 22.99 0.0M
2023-01-30 22.94 22.94 22.82 22.82 0.0M
2023-01-27 23.03 23.03 23.03 23.03 0.0M
2023-01-26 22.95 22.95 22.95 22.95 0.0M
2023-01-25 22.81 22.81 22.79 22.79 0.0M
2023-01-23 22.90 22.90 22.90 22.90 0.0M
2023-01-20 22.37 22.60 22.37 22.60 0.0M
2023-01-19 22.19 22.27 22.05 22.16 0.0M
2023-01-18 22.22 22.31 22.22 22.22 0.0M
2023-01-17 22.28 22.38 22.19 22.38 0.0M
2023-01-13 22.38 22.38 22.38 22.38 0.0M
2023-01-12 22.17 22.34 22.17 22.29 0.0M
2023-01-10 21.75 21.95 21.75 21.95 0.0M
2023-01-09 21.85 21.85 21.76 21.76 0.0M
2023-01-06 21.51 21.61 21.51 21.61 0.0M
2023-01-05 21.04 21.08 21.04 21.08 0.0M
2023-01-04 21.31 21.31 21.28 21.28 0.0M
2023-01-03 20.98 20.99 20.84 20.95 0.0M