FT US Equity Opportunities ETF (NY: FPX )

103.85 USD -2.75 (-2.58%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.05 53.32 52.93 53.28 35,758 +0.25(+0.47%)
Jul 28, 2016 53.04 53.16 52.78 53.03 21,636 +0.10(+0.19%)
Jul 27, 2016 53.17 53.17 52.70 52.93 22,895 -0.23(-0.43%)
Jul 26, 2016 53.07 53.30 52.94 53.16 59,852 +0.15(+0.28%)
Jul 25, 2016 53.00 53.06 52.87 53.01 44,561 +0.03(+0.06%)
Jul 22, 2016 52.71 53.01 52.65 52.98 47,570 +0.12(+0.23%)
Jul 21, 2016 53.08 53.15 52.73 52.86 42,784 -0.24(-0.45%)
Jul 20, 2016 52.83 53.17 52.74 53.10 33,854 +0.46(+0.87%)
Jul 19, 2016 52.60 52.70 52.53 52.64 18,141 -0.06(-0.11%)
Jul 18, 2016 52.44 52.71 52.40 52.70 31,004 +0.35(+0.67%)
Jul 15, 2016 52.63 52.63 52.25 52.35 71,888 -0.12(-0.23%)
Jul 14, 2016 52.63 52.67 52.36 52.47 67,562 +0.06(+0.11%)
Jul 13, 2016 52.61 52.70 52.29 52.41 61,232 -0.11(-0.21%)
Jul 12, 2016 52.40 52.63 52.33 52.52 47,700 +0.47(+0.90%)
Jul 11, 2016 51.94 52.18 51.94 52.05 69,411 +0.30(+0.58%)
Jul 08, 2016 51.29 51.84 50.93 51.75 43,091 +0.82(+1.61%)
Jul 07, 2016 50.88 51.11 50.78 50.93 25,406 +0.19(+0.37%)
Jul 06, 2016 50.07 50.75 50.00 50.74 37,751 +0.50(+1.00%)
Jul 05, 2016 50.55 50.55 50.05 50.24 91,453 -0.47(-0.93%)
Jul 01, 2016 50.61 50.71 50.71 50.71 76,600 +0.19(+0.38%)
Jun 30, 2016 50.04 50.52 49.80 50.52 42,526 +0.68(+1.36%)
Jun 29, 2016 49.15 49.92 49.15 49.84 45,257 +1.12(+2.31%)
Jun 28, 2016 48.21 48.72 48.21 48.72 50,086 +1.06(+2.22%)
Jun 27, 2016 48.63 48.63 47.45 47.66 68,404 -1.37(-2.79%)
Jun 24, 2016 49.19 49.95 48.94 49.03 215,012 -2.14(-4.18%)
Jun 23, 2016 50.81 51.21 50.78 51.17 36,527 +0.80(+1.59%)
Jun 22, 2016 50.63 50.81 50.37 50.37 27,821 -0.41(-0.81%)
Jun 21, 2016 50.82 50.83 50.62 50.78 45,664 +0.04(+0.08%)
Jun 20, 2016 50.79 51.16 50.70 50.74 32,508 +0.51(+1.02%)
Jun 17, 2016 50.44 50.44 50.08 50.23 51,568 -0.18(-0.36%)
Jun 16, 2016 50.05 50.45 49.72 50.41 62,399 +0.02(+0.04%)
Jun 15, 2016 50.38 50.71 50.32 50.39 29,724 +0.13(+0.26%)
Jun 14, 2016 50.36 50.51 49.96 50.26 41,026 -0.23(-0.46%)
Jun 13, 2016 50.97 51.15 50.47 50.49 61,680 -0.65(-1.27%)
Jun 10, 2016 51.42 51.42 51.01 51.14 27,316 -0.77(-1.48%)
Jun 09, 2016 52.01 52.02 51.74 51.91 23,794 -0.28(-0.54%)
Jun 08, 2016 52.18 52.25 52.06 52.19 42,369 +0.01(+0.02%)
Jun 07, 2016 52.09 52.35 52.06 52.18 70,565 +0.07(+0.13%)
Jun 06, 2016 51.92 52.16 51.85 52.11 56,874 +0.08(+0.15%)
Jun 03, 2016 52.20 52.20 51.73 52.03 29,086 -0.27(-0.51%)
Jun 02, 2016 51.79 52.32 51.79 52.30 44,518 +0.39(+0.75%)
Jun 01, 2016 51.54 51.92 51.46 51.91 31,944 +0.15(+0.29%)
May 31, 2016 51.81 51.85 51.50 51.76 21,833 +0.06(+0.12%)
May 27, 2016 51.42 51.70 51.70 51.70 23,400 +0.27(+0.52%)
May 26, 2016 51.47 51.50 51.33 51.43 36,717 -0.02(-0.04%)
May 25, 2016 51.47 51.55 51.38 51.45 41,124 +0.35(+0.68%)
May 24, 2016 50.57 51.15 50.49 51.10 32,232 +0.84(+1.67%)
May 23, 2016 50.19 50.41 50.19 50.26 36,754 +0.04(+0.08%)
May 20, 2016 49.96 50.35 49.96 50.22 38,726 +0.40(+0.80%)
May 19, 2016 49.80 50.02 49.47 49.82 47,257 -0.23(-0.46%)
May 18, 2016 49.83 50.32 49.71 50.05 47,691 +0.09(+0.19%)
May 17, 2016 50.58 50.58 49.80 49.96 34,910 -0.65(-1.29%)
May 16, 2016 50.30 50.74 50.30 50.61 38,773 +0.30(+0.60%)
May 13, 2016 50.47 50.77 50.18 50.31 89,664 -0.32(-0.63%)
May 12, 2016 51.05 51.06 50.37 50.63 31,359 -0.18(-0.35%)
May 11, 2016 51.21 51.40 50.81 50.81 43,246 -0.54(-1.05%)
May 10, 2016 50.82 51.35 50.78 51.35 169,394 +0.61(+1.20%)
May 09, 2016 50.43 50.92 50.43 50.74 64,098 +0.22(+0.44%)
May 06, 2016 50.08 50.53 50.03 50.52 41,814 +0.25(+0.50%)
May 05, 2016 50.41 50.55 50.18 50.27 42,127 +0.11(+0.22%)
May 04, 2016 50.25 50.35 49.94 50.16 61,002 -0.36(-0.71%)
May 03, 2016 50.80 50.85 50.30 50.52 85,471 -0.74(-1.44%)
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.