FPA Global Equity ETF (NY:FPAG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	37.29	37.35	36.91	36.91	66,194	-0.68(-1.82%)
Dec 11, 2025	37.39	37.60	37.34	37.59	60,630	+0.20(+0.54%)
Dec 10, 2025	36.82	37.41	36.76	37.39	58,925	+0.55(+1.49%)
Dec 09, 2025	36.93	36.97	36.81	36.84	22,689	-0.12(-0.32%)
Dec 08, 2025	37.33	37.40	36.96	36.96	29,146	-0.41(-1.08%)
Dec 05, 2025	37.33	37.53	37.27	37.37	43,415	+0.23(+0.61%)
Dec 04, 2025	37.28	37.28	37.04	37.14	38,956	-0.09(-0.24%)
Dec 03, 2025	36.84	37.26	36.82	37.23	23,538	+0.48(+1.31%)
Dec 02, 2025	36.79	36.87	36.63	36.75	19,569	+0.02(+0.05%)
Dec 01, 2025	36.71	36.90	36.70	36.73	30,127	-0.11(-0.30%)
Nov 28, 2025	36.69	36.85	36.69	36.84	17,924	+0.22(+0.59%)
Nov 26, 2025	36.46	36.71	36.46	36.62	40,761	+0.14(+0.37%)
Nov 25, 2025	36.12	36.58	36.00	36.49	17,419	+0.71(+1.98%)
Nov 24, 2025	35.59	35.80	35.59	35.78	13,765	+0.28(+0.78%)
Nov 21, 2025	35.00	35.60	35.00	35.50	22,071	+0.74(+2.12%)
Nov 20, 2025	35.59	35.65	34.75	34.77	19,664	-0.55(-1.54%)
Nov 19, 2025	35.40	35.55	35.17	35.31	8,797	-0.09(-0.25%)
Nov 18, 2025	35.36	35.52	35.16	35.40	20,072	-0.11(-0.31%)
Nov 17, 2025	35.87	36.01	35.48	35.51	10,966	-0.52(-1.45%)
Nov 14, 2025	35.91	36.11	35.91	36.03	9,434	-0.16(-0.43%)
Nov 13, 2025	36.53	37.30	36.19	36.19	33,263	-0.40(-1.09%)
Nov 12, 2025	36.65	36.70	36.59	36.59	9,492	+0.11(+0.30%)
Nov 11, 2025	36.15	36.48	36.15	36.48	5,136	+0.30(+0.83%)
Nov 10, 2025	36.11	36.33	35.85	36.18	23,701	+0.42(+1.19%)
Nov 07, 2025	35.59	35.76	35.38	35.76	25,791	+0.02(+0.04%)
Nov 06, 2025	36.03	36.03	35.74	35.74	14,456	-0.52(-1.43%)
Nov 05, 2025	35.89	36.28	35.89	36.26	51,395	+0.41(+1.14%)
Nov 04, 2025	35.85	36.05	35.82	35.85	31,386	-0.35(-0.97%)
Nov 03, 2025	36.34	36.34	36.00	36.20	34,819	-0.10(-0.28%)
Oct 31, 2025	36.10	36.34	36.05	36.30	551,259	+0.24(+0.68%)
Oct 30, 2025	36.06	36.34	35.98	36.05	42,398	-0.42(-1.14%)
Oct 29, 2025	36.73	36.79	36.45	36.47	33,015	-0.16(-0.44%)
Oct 28, 2025	36.72	36.73	36.61	36.63	12,369	-0.10(-0.27%)
Oct 27, 2025	36.68	36.78	36.67	36.73	8,663	+0.32(+0.87%)
Oct 24, 2025	36.47	36.50	36.39	36.41	22,334	+0.09(+0.23%)
Oct 23, 2025	36.16	36.36	36.16	36.33	4,871	+0.19(+0.54%)
Oct 22, 2025	36.36	36.38	36.05	36.14	28,015	-0.19(-0.53%)
Oct 21, 2025	36.29	36.42	36.29	36.33	14,381	-0.01(-0.03%)
Oct 20, 2025	36.14	36.41	36.14	36.34	6,831	+0.38(+1.06%)
Oct 17, 2025	35.78	35.96	35.76	35.96	6,504	+0.14(+0.39%)
Oct 16, 2025	36.01	36.07	35.66	35.82	7,725	-0.01(-0.02%)
Oct 15, 2025	35.84	36.07	35.66	35.83	32,414	+0.12(+0.34%)
Oct 14, 2025	35.05	35.84	35.00	35.71	32,359	+0.31(+0.88%)
Oct 13, 2025	35.12	35.47	35.12	35.40	18,334	+0.50(+1.43%)
Oct 10, 2025	35.76	35.80	34.90	34.90	20,014	-0.86(-2.40%)
Oct 09, 2025	35.86	35.87	35.70	35.76	17,112	-0.32(-0.87%)
Oct 08, 2025	35.93	36.10	35.78	36.08	32,921	+0.22(+0.61%)
Oct 07, 2025	36.37	36.37	35.85	35.85	47,407	-0.39(-1.07%)
Oct 06, 2025	36.26	36.28	36.09	36.24	16,604	-0.01(-0.01%)
Oct 03, 2025	36.17	36.39	36.17	36.25	10,537	+0.19(+0.54%)
Oct 02, 2025	36.11	36.22	35.98	36.06	25,163	+0.04(+0.11%)