FT US Equity Opportunities ETF (NY: FPX )

131.79 USD +0.94 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.67 24.67 24.13 24.13 13,400 -0.18(-0.74%)
Jul 30, 2007 24.01 24.39 23.89 24.31 19,100 +0.38(+1.59%)
Jul 27, 2007 24.22 24.32 23.90 23.93 8,500 -0.27(-1.12%)
Jul 26, 2007 24.45 24.58 23.93 24.20 27,900 -0.65(-2.62%)
Jul 25, 2007 25.12 25.12 24.71 24.85 11,400 -0.07(-0.26%)
Jul 24, 2007 25.31 25.31 24.88 24.92 19,300 -0.60(-2.37%)
Jul 23, 2007 25.50 25.59 25.46 25.52 4,800 +0.17(+0.67%)
Jul 20, 2007 25.65 25.65 25.30 25.35 17,300 -0.34(-1.32%)
Jul 19, 2007 25.86 25.94 25.69 25.69 18,400 +0.18(+0.71%)
Jul 18, 2007 25.51 25.57 25.43 25.51 8,500 -0.20(-0.78%)
Jul 17, 2007 25.85 25.85 25.71 25.71 4,400 -0.10(-0.39%)
Jul 16, 2007 25.81 25.98 25.77 25.81 21,000 -0.09(-0.35%)
Jul 13, 2007 25.75 25.91 25.75 25.90 23,200 +0.18(+0.70%)
Jul 12, 2007 25.49 25.72 25.49 25.72 17,500 +0.40(+1.58%)
Jul 11, 2007 25.32 25.38 25.32 25.32 1,800 -0.03(-0.12%)
Jul 10, 2007 25.39 25.49 25.35 25.35 1,800 -0.23(-0.90%)
Jul 09, 2007 25.61 25.62 25.45 25.58 30,500 +0.21(+0.81%)
Jul 06, 2007 25.35 25.37 25.33 25.37 4,400 +0.09(+0.37%)
Jul 05, 2007 25.30 25.30 25.14 25.28 8,600 +0.10(+0.40%)
Jul 03, 2007 25.14 25.18 25.10 25.18 3,600 +0.14(+0.56%)
Jul 02, 2007 24.93 25.06 24.87 25.04 20,200 +0.36(+1.46%)
Jun 29, 2007 24.97 24.99 24.68 24.68 3,700 -0.15(-0.60%)
Jun 28, 2007 24.90 24.97 24.83 24.83 4,100 -0.02(-0.08%)
Jun 27, 2007 24.59 24.85 24.47 24.85 8,300 +0.19(+0.77%)
Jun 26, 2007 24.92 24.92 24.66 24.66 17,400 +0.02(+0.08%)
Jun 25, 2007 24.96 24.96 24.64 24.64 2,900 -0.12(-0.49%)
Jun 22, 2007 24.85 24.89 24.69 24.76 8,400 -0.10(-0.40%)
Jun 21, 2007 24.81 24.86 24.57 24.86 7,400 -0.11(-0.44%)
Jun 20, 2007 25.20 25.20 24.96 24.97 2,900 -0.08(-0.32%)
Jun 19, 2007 25.05 25.05 25.01 25.05 2,700 -0.02(-0.08%)
Jun 18, 2007 25.00 25.11 24.98 25.07 24,100 +0.09(+0.36%)
Jun 15, 2007 24.93 25.01 24.93 24.98 4,200 +0.21(+0.86%)
Jun 14, 2007 24.71 24.80 24.71 24.77 4,600 +0.19(+0.76%)
Jun 13, 2007 24.38 24.58 24.38 24.58 4,100 +0.29(+1.19%)
Jun 12, 2007 24.39 24.55 24.29 24.29 7,800 -0.24(-0.98%)
Jun 11, 2007 24.46 24.61 24.40 24.53 9,200 +0.13(+0.53%)
Jun 08, 2007 24.10 24.40 24.10 24.40 14,900 +0.10(+0.41%)
Jun 07, 2007 24.64 24.66 24.22 24.30 9,600 -0.34(-1.38%)
Jun 06, 2007 24.68 24.68 24.56 24.64 10,000 -0.26(-1.04%)
Jun 05, 2007 24.83 24.90 24.75 24.90 3,200 -0.01(-0.04%)
Jun 04, 2007 24.80 24.91 24.80 24.91 2,800 +0.08(+0.32%)
Jun 01, 2007 24.81 24.83 24.76 24.83 2,700 +0.16(+0.66%)
May 31, 2007 24.75 24.75 24.63 24.67 2,500 +0.10(+0.39%)
May 30, 2007 24.10 24.57 24.10 24.57 9,300 +0.34(+1.40%)
May 29, 2007 24.10 24.35 24.10 24.23 5,300 +0.08(+0.33%)
May 25, 2007 24.12 24.15 24.06 24.15 14,300 +0.27(+1.13%)
May 24, 2007 24.32 24.32 23.88 23.88 4,200 -0.34(-1.40%)
May 23, 2007 24.40 24.43 24.22 24.22 8,600 -0.10(-0.41%)
May 22, 2007 24.20 24.33 24.19 24.32 3,500 +0.18(+0.75%)
May 21, 2007 24.04 24.25 24.04 24.14 6,800 +0.18(+0.75%)
May 18, 2007 23.92 24.00 23.90 23.96 3,800 +0.11(+0.46%)
May 17, 2007 23.89 23.92 23.85 23.85 7,300 +0.05(+0.19%)
May 16, 2007 23.74 23.80 23.63 23.80 5,100 +0.14(+0.61%)
May 15, 2007 23.70 23.85 23.65 23.66 4,600 -0.04(-0.17%)
May 14, 2007 23.78 23.85 23.70 23.70 4,500 -0.13(-0.55%)
May 11, 2007 23.77 23.83 23.70 23.83 4,200 +0.21(+0.89%)
May 10, 2007 23.80 23.94 23.62 23.62 6,300 -0.29(-1.21%)
May 09, 2007 23.81 23.95 23.77 23.91 2,000 +0.12(+0.50%)
May 08, 2007 23.80 23.80 23.73 23.79 4,600 -0.16(-0.67%)
May 07, 2007 23.93 23.99 23.93 23.95 1,500 +0.02(+0.08%)
May 04, 2007 23.92 24.02 23.89 23.93 16,600 +0.11(+0.46%)
May 03, 2007 23.62 23.86 23.62 23.82 21,400 +0.24(+1.02%)
May 02, 2007 23.40 23.66 23.40 23.58 7,400 +0.35(+1.51%)
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.