FPA Global Equity ETF
FPAG · CBOE
Market closed$40.71$-0.330000 (-0.80%)After hours $40.68 · -0.07%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $40.70 | $40.71 | $40.70 | $40.71 | $40.71 | 319.00 |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 245.00 |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 100.00 |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.64 | $40.64 | $40.64 | — |
| July 17, 2026 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 700.00 |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 36.00 |
| July 17, 2026 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 159.00 |
| July 17, 2026 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.62 | $40.63 | $40.62 | $40.63 | $40.63 | 8.73K |
| July 17, 2026 | $40.66 | $40.66 | $40.65 | $40.65 | $40.65 | — |
| July 17, 2026 | $40.66 | $40.66 | $40.65 | $40.66 | $40.66 | — |
| July 17, 2026 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.66 | $40.67 | $40.66 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.66 | $40.66 | $40.66 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.66 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.69 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.68 | $40.67 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.67 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.67 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.66 | $40.67 | $40.66 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.66 | $40.66 | $40.66 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.68 | $40.67 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.68 | $40.67 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 245.00 |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.66 | $40.67 | $40.66 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.68 | $40.68 | $40.67 | $40.68 | $40.68 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | — |
| July 17, 2026 | $40.67 | $40.67 | $40.66 | $40.67 | $40.67 | 43.00 |
| July 17, 2026 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 148.00 |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 325.00 |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 493.00 |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 153.00 |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 665.00 |
| July 17, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | — |
| July 17, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | — |
| July 17, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | — |
| July 17, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | — |
| July 17, 2026 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 300.00 |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 346.00 |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.77 | $40.78 | $40.77 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 13.00 |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 135.00 |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 13.00 |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 276.00 |
| July 17, 2026 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 200.00 |
| July 17, 2026 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 189.00 |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 149.00 |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 44.00 |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 166.00 |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 144.00 |
| July 17, 2026 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 11.00 |
| July 17, 2026 | $40.72 | $40.73 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.71 | $40.72 | $40.71 | $40.72 | $40.72 | — |
| July 17, 2026 | $40.71 | $40.72 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.70 | $40.71 | $40.70 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.70 | $40.71 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.70 | $40.71 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.70 | $40.71 | $40.70 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 210.00 |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | — |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | — |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.69 | $40.69 | $40.69 | 101.00 |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | — |
| July 17, 2026 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.71 | $40.71 | $40.70 | $40.70 | $40.70 | — |
| July 17, 2026 | $40.69 | $40.71 | $40.69 | $40.71 | $40.71 | — |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | — |
| July 17, 2026 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 1.97K |
| July 17, 2026 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | — |
| July 17, 2026 | $40.74 | $40.74 | $40.71 | $40.71 | $40.71 | 485.00 |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 100.00 |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 1.97K |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.79 | $40.79 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.79 | $40.77 | $40.79 | $40.79 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | — |
| July 17, 2026 | $40.79 | $40.79 | $40.78 | $40.78 | $40.78 | — |
| July 17, 2026 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 100.00 |
| July 17, 2026 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 586.00 |