MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPAS — FPA Short Duration Government ETF
Cboe BZXFPA Short Duration Government ETF
$23.80
-0.16(-0.65%)
- O
- 23.80
- H
- 23.80
- L
- 23.80
- V
- 379.01
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.80
Period Return-5.47%
Period High$25.64
Period Low$23.69
Avg Daily Volume2.2K
Total Trading Days365
FPAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.80 | $23.80 | $23.80 | $23.80 | $-0.16 | -0.65% | 379 | $23.81 | $23.80 $23.80 |
| Oct 1, 2026 | $23.91 | $24.00 | $23.91 | $23.96 | +$0.25 | +1.03% | 6,941 | $23.98 | $23.91 $24.00 |
| Sep 30, 2026 | $23.78 | $23.78 | $23.69 | $23.71 | $-0.07 | -0.29% | 14,950 | $23.72 | $23.69 $23.78 |
| Sep 29, 2026 | $23.73 | $23.78 | $23.73 | $23.78 | +$0.03 | +0.13% | 3,425 | $23.74 | $23.73 $23.78 |
| Sep 28, 2026 | $23.79 | $23.79 | $23.75 | $23.75 | $-0.11 | -0.46% | 3,943 | $23.77 | $23.75 $23.79 |
| Sep 25, 2026 | $23.84 | $23.86 | $23.80 | $23.86 | +$0.07 | +0.29% | 6,702 | $23.81 | $23.80 $23.86 |
| Sep 24, 2026 | $23.79 | $23.79 | $23.79 | $23.79 | $-0.01 | -0.04% | 111 | $23.80 | $23.79 $23.79 |
| Sep 23, 2026 | $23.82 | $23.83 | $23.78 | $23.80 | $-0.24 | -0.98% | 8,957 | $23.80 | $23.78 $23.83 |
| Sep 22, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +$0.01 | +0.04% | 49 | $23.99 | $24.04 $24.04 |
| Sep 21, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | +$0.04 | +0.17% | 57 | $24.03 | $24.03 $24.03 |
| Sep 18, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | $-0.07 | -0.29% | 12 | $24.00 | $23.99 $23.99 |
| Sep 17, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | +$0.06 | +0.27% | 11 | $24.04 | $24.06 $24.06 |
| Sep 16, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | $-0.02 | -0.10% | 22 | $24.07 | $23.99 $23.99 |
| Sep 15, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | $-0.11 | -0.44% | 12 | $24.01 | $24.02 $24.02 |
| Sep 14, 2026 | $24.12 | $24.16 | $24.12 | $24.12 | $-0.01 | -0.05% | 852 | $24.14 | $24.12 $24.16 |
| Sep 11, 2026 | $24.17 | $24.17 | $24.09 | $24.13 | $-0.02 | -0.07% | 1,735 | $24.12 | $24.09 $24.17 |
| Sep 10, 2026 | $24.19 | $24.23 | $24.14 | $24.15 | $-0.16 | -0.64% | 7,706 | $24.18 | $24.14 $24.23 |
| Sep 9, 2026 | $24.28 | $24.31 | $24.28 | $24.31 | $-0.05 | -0.21% | 133 | $24.29 | $24.28 $24.31 |
| Sep 8, 2026 | $24.32 | $24.36 | $24.32 | $24.36 | $-0.02 | -0.06% | 377 | $24.35 | $24.32 $24.36 |
| Sep 4, 2026 | $24.37 | $24.37 | $24.37 | $24.37 | +$0.09 | +0.35% | 28 | $24.36 | $24.37 $24.37 |
| Sep 3, 2026 | $24.37 | $24.37 | $24.15 | $24.28 | $-0.07 | -0.29% | 3,495 | $24.29 | $24.15 $24.37 |
| Sep 2, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | +$0.02 | +0.06% | 9 | $24.36 | $24.36 $24.36 |
| Sep 1, 2026 | $24.37 | $24.37 | $24.34 | $24.34 | $-0.09 | -0.35% | 209 | $24.37 | $24.34 $24.37 |
| Aug 31, 2026 | $24.47 | $24.47 | $24.43 | $24.43 | +$0.02 | +0.08% | 888 | $24.44 | $24.43 $24.47 |
| Aug 28, 2026 | $24.41 | $24.41 | $24.41 | $24.41 | $-0.09 | -0.37% | 23 | $24.45 | $24.41 $24.41 |
| Aug 27, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | $-0.01 | -0.04% | 20 | $24.50 | $24.50 $24.50 |
| Aug 26, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.06 | -0.22% | 87 | $24.49 | $24.51 $24.51 |
| Aug 25, 2026 | $24.48 | $24.56 | $24.48 | $24.56 | +$0.09 | +0.37% | 718 | $24.52 | $24.48 $24.56 |
| Aug 24, 2026 | $24.51 | $24.51 | $24.47 | $24.47 | +$0.03 | +0.10% | 137 | $24.51 | $24.47 $24.51 |
| Aug 21, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | $-0.04 | -0.16% | 15 | $24.46 | $24.45 $24.45 |