FT US Equity Opportunities ETF (NY: FPX )

130.85 USD +1.18 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.68 49.69 49.15 49.15 54,609 -0.76(-1.52%)
Jan 29, 2015 49.68 49.97 49.13 49.91 62,059 +0.58(+1.18%)
Jan 28, 2015 50.10 50.25 49.27 49.33 43,765 -0.55(-1.10%)
Jan 27, 2015 49.59 50.04 49.40 49.88 47,103 -0.18(-0.36%)
Jan 26, 2015 49.90 50.07 49.68 50.06 130,344 +0.36(+0.72%)
Jan 23, 2015 49.59 49.90 49.55 49.70 69,884 +0.09(+0.18%)
Jan 22, 2015 49.19 49.66 48.80 49.61 53,219 +0.63(+1.29%)
Jan 21, 2015 48.62 49.12 48.54 48.98 94,177 +0.21(+0.43%)
Jan 20, 2015 48.97 48.97 48.31 48.77 136,333 +0.08(+0.16%)
Jan 16, 2015 47.93 48.72 47.89 48.69 85,364 +0.65(+1.35%)
Jan 15, 2015 49.00 49.06 48.03 48.04 43,974 -0.77(-1.58%)
Jan 14, 2015 48.57 48.87 48.25 48.81 77,094 -0.36(-0.73%)
Jan 13, 2015 49.68 50.10 48.70 49.17 56,290 -0.34(-0.69%)
Jan 12, 2015 50.16 50.16 49.36 49.51 56,927 -0.55(-1.10%)
Jan 09, 2015 50.67 50.67 49.86 50.06 45,623 -0.48(-0.95%)
Jan 08, 2015 50.06 50.54 49.99 50.54 99,891 +1.08(+2.18%)
Jan 07, 2015 49.09 49.55 49.09 49.46 117,358 +0.70(+1.44%)
Jan 06, 2015 49.44 49.45 48.33 48.76 114,037 -0.60(-1.22%)
Jan 05, 2015 50.27 50.27 49.16 49.36 108,505 -1.08(-2.14%)
Jan 02, 2015 50.51 50.68 50.03 50.44 87,112 +0.15(+0.30%)
Dec 31, 2014 50.89 50.29 50.29 50.29 52,500 -0.52(-1.02%)
Dec 30, 2014 51.14 51.14 50.74 50.81 55,108 -0.27(-0.53%)
Dec 29, 2014 51.22 51.22 51.01 51.08 33,271 -0.09(-0.18%)
Dec 26, 2014 51.04 51.27 51.04 51.17 46,719 +0.23(+0.45%)
Dec 24, 2014 50.72 50.94 50.94 50.94 22,700 +0.31(+0.61%)
Dec 23, 2014 51.00 51.02 50.62 50.63 43,636 -0.26(-0.51%)
Dec 22, 2014 50.89 50.94 50.70 50.89 63,812 +0.22(+0.43%)
Dec 19, 2014 50.40 50.83 50.13 50.67 52,435 +0.61(+1.22%)
Dec 18, 2014 49.65 50.12 49.55 50.06 57,914 +1.03(+2.10%)
Dec 17, 2014 48.09 49.16 48.09 49.03 56,749 +0.96(+2.00%)
Dec 16, 2014 47.97 48.92 47.86 48.07 62,839 -0.20(-0.41%)
Dec 15, 2014 48.86 49.05 48.17 48.27 78,870 -0.34(-0.70%)
Dec 12, 2014 48.97 49.11 48.60 48.61 42,190 -0.55(-1.12%)
Dec 11, 2014 49.05 49.68 49.05 49.16 59,226 +0.15(+0.31%)
Dec 10, 2014 49.73 49.77 48.95 49.01 109,659 -0.89(-1.78%)
Dec 09, 2014 49.30 49.92 48.91 49.90 67,989 +0.16(+0.32%)
Dec 08, 2014 50.40 50.44 49.54 49.74 98,365 -0.74(-1.47%)
Dec 05, 2014 50.46 50.66 50.40 50.48 50,335 +0.17(+0.34%)
Dec 04, 2014 50.31 50.47 50.07 50.31 62,573 -0.04(-0.08%)
Dec 03, 2014 50.01 50.38 50.01 50.35 42,221 +0.32(+0.64%)
Dec 02, 2014 49.74 50.08 49.74 50.03 89,688 +0.31(+0.62%)
Dec 01, 2014 50.61 50.63 49.66 49.72 73,650 -0.91(-1.80%)
Nov 28, 2014 50.81 50.81 50.59 50.63 38,849 -0.18(-0.35%)
Nov 26, 2014 50.55 50.81 50.81 50.81 57,500 +0.24(+0.47%)
Nov 25, 2014 50.49 50.63 50.40 50.57 57,831 +0.17(+0.33%)
Nov 24, 2014 50.24 50.43 50.03 50.40 86,236 +0.42(+0.84%)
Nov 21, 2014 50.17 50.31 49.89 49.98 100,416 +0.33(+0.66%)
Nov 20, 2014 49.34 49.82 49.20 49.65 64,288 +0.21(+0.42%)
Nov 19, 2014 49.68 49.68 49.29 49.44 57,788 -0.24(-0.48%)
Nov 18, 2014 49.39 49.78 49.39 49.68 115,628 +0.32(+0.65%)
Nov 17, 2014 49.21 49.47 49.15 49.36 75,714 +0.18(+0.37%)
Nov 14, 2014 48.89 49.20 48.77 49.18 43,399 +0.32(+0.65%)
Nov 13, 2014 49.29 49.39 48.77 48.86 37,600 -0.34(-0.69%)
Nov 12, 2014 49.07 49.29 48.97 49.20 34,842 +0.05(+0.10%)
Nov 11, 2014 49.09 49.15 48.94 49.15 42,761 +0.07(+0.14%)
Nov 10, 2014 48.94 49.14 48.92 49.08 52,571 +0.21(+0.43%)
Nov 07, 2014 49.02 49.10 48.77 48.87 53,599 -0.13(-0.27%)
Nov 06, 2014 48.59 49.03 48.59 49.00 58,196 +0.48(+0.99%)
Nov 05, 2014 48.77 48.92 48.39 48.52 85,338 +0.03(+0.06%)
Nov 04, 2014 48.61 48.66 48.26 48.49 172,865 -0.31(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.