Cboe BZX · FPAS · ETF
FPA Short Duration Government ETF (FPAS) ETF price history
Every Cboe BZX trading session of FPA Short Duration Government ETF from Nov 1, 2024 to Sep 28, 2026: 476 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPAS adjusted close, 2024 to 2026
- $25.02
- All time high, 2026
- $25.09
- 52 week high, $23.75 low
- 476
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
FPAS key facts
- FPA Short Duration Government ETF (FPAS) closed at $23.75 on Sep 28, 2026 on Cboe BZX.
- FPAS's all time high close is $25.02, set on Feb 27, 2026; its all time low close is $22.92 on Jan 13, 2025.
- FPAS's 52 week range is $23.75 to $25.09.
- FPAS returned -2.7% over the year to Sep 28, 2026.
- Since Nov 1, 2024 FPAS returned +3%, +1.5% a year compounded.
- FPAS's deepest drawdown was -5.1% from Feb 27, 2026 to Sep 28, 2026.
- DataCedar holds 476 daily sessions of FPAS history from Nov 1, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FPAS price chart, 2024 to 2026
FPAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -3.8% |
| 6 months | -3.4% |
| Year to date | -4.0% |
| 1 year | -2.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 1, 2024 | +2.8% |
| Compound annual growth, 1.9 years | +1.5% |
FPAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.02 on Feb 27, 2026
- All time low close
- $22.92 on Jan 13, 2025
- 52 week high
- $25.09 on Mar 11, 2026
- 52 week low
- $23.75 on Sep 28, 2026
- Deepest drawdown
- -5.1% from Feb 27, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.7% on Mar 18, 2025
- Worst single session
- -1.5% on Mar 19, 2025
- Volatility, 1 year annualised
- 3.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2025, +7%
FPAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.72 | $25.09 | $23.75 | $23.75 | -4.0% | 545.5K | 185 |
| 2025 | $23.12 | $24.79 | $22.92 | $24.75 | +7.1% | 327K | 250 |
| 2024 | $23.20 | $23.37 | $22.98 | $23.10 | n/a | 35.2K | 41 |
FPAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.75 | -2.8% |
| August 2026 | $24.42 | -0.2% |
| July 2026 | $24.47 | -0.6% |
| June 2026 | $24.62 | +0.0% |
| May 2026 | $24.62 | -0.2% |
| April 2026 | $24.67 | -0.1% |
| March 2026 | $24.70 | -1.3% |
| February 2026 | $25.02 | +1.4% |
| January 2026 | $24.67 | -0.3% |
| December 2025 | $24.75 | +0.0% |
| November 2025 | $24.74 | +0.9% |
| October 2025 | $24.51 | +0.2% |
About the FPAS data
Daily bars. 476 sessions from Nov 1, 2024 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- FOTO Tuttle Capital Pure Play Photonics ETF
- FOWF Pacer Solactive Whitney Future of Warfare ETF
- FPAA FPA Global Allocation ETF
- FPAG FPA Global Equity ETF
- FPFD Fidelity Preferred Securities & Income ETF
- FPRO Fidelity Real Estate Investment ETF
- FPSX Leverage Shares 2X Long FPS Daily ETF
- FRDM Freedom 100 Emerging Markets ETF
Common questions
FPAS share price history
