FT US Equity Opportunities ETF (NY: FPX )

90.12 +2.40 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 89.80 89.94 88.63 89.79 48,800 +0.35(+0.39%)
Jul 30, 2020 88.61 89.64 88.16 89.44 159,660 +0.17(+0.19%)
Jul 29, 2020 88.12 89.58 88.12 89.27 77,932 +1.63(+1.86%)
Jul 28, 2020 88.22 88.78 87.59 87.64 43,374 -0.90(-1.02%)
Jul 27, 2020 87.31 88.54 87.02 88.54 49,079 +1.75(+2.02%)
Jul 24, 2020 87.11 87.44 85.93 86.79 35,400 -1.36(-1.54%)
Jul 23, 2020 89.86 90.56 87.62 88.15 41,488 -1.63(-1.82%)
Jul 22, 2020 89.38 90.19 89.00 89.78 40,555 +0.49(+0.55%)
Jul 21, 2020 90.48 90.72 89.07 89.29 64,237 -0.72(-0.80%)
Jul 20, 2020 87.77 90.20 87.77 90.01 55,830 +2.26(+2.58%)
Jul 17, 2020 87.33 87.87 86.75 87.75 33,700 +0.97(+1.12%)
Jul 16, 2020 86.56 87.02 85.88 86.78 58,100 -0.74(-0.85%)
Jul 15, 2020 87.10 87.58 86.25 87.52 94,074 +1.06(+1.23%)
Jul 14, 2020 85.31 86.47 83.58 86.46 52,309 +0.87(+1.02%)
Jul 13, 2020 89.44 89.75 85.54 85.59 73,500 -3.03(-3.42%)
Jul 10, 2020 88.53 88.62 87.81 88.62 297,500 +0.08(+0.09%)
Jul 09, 2020 88.84 89.00 86.95 88.54 56,204 +0.27(+0.31%)
Jul 08, 2020 87.20 88.28 87.14 88.27 56,797 +1.66(+1.92%)
Jul 07, 2020 86.40 87.74 86.35 86.61 61,741 +0.04(+0.05%)
Jul 06, 2020 86.85 87.52 86.03 86.57 72,348 +1.07(+1.25%)
Jul 02, 2020 85.85 86.04 85.36 85.50 147,400 +0.78(+0.92%)
Jul 01, 2020 83.80 85.16 83.74 84.72 180,477 +0.93(+1.11%)
Jun 30, 2020 82.61 84.09 82.61 83.79 72,215 +1.44(+1.75%)
Jun 29, 2020 82.55 82.55 80.88 82.35 68,742 -0.01(-0.01%)
Jun 26, 2020 83.63 83.63 81.92 82.36 52,400 -1.21(-1.45%)
Jun 25, 2020 81.97 83.61 81.59 83.57 56,466 +1.31(+1.59%)
Jun 24, 2020 83.64 84.39 81.38 82.26 64,382 -2.01(-2.39%)
Jun 23, 2020 84.86 85.43 84.19 84.27 32,383 +0.06(+0.07%)
Jun 22, 2020 83.17 84.24 83.17 84.21 101,178 +1.08(+1.30%)
Jun 19, 2020 84.31 84.31 82.84 83.13 29,800 -0.27(-0.32%)
Jun 18, 2020 82.33 83.43 82.33 83.40 76,490 +0.75(+0.91%)
Jun 17, 2020 82.54 83.21 82.50 82.65 98,805 +0.20(+0.24%)
Jun 16, 2020 82.68 82.68 81.63 82.45 28,526 +1.70(+2.11%)
Jun 15, 2020 77.99 80.84 77.99 80.75 51,100 +1.51(+1.91%)
Jun 12, 2020 80.69 80.70 77.83 79.24 67,900 +0.49(+0.62%)
Jun 11, 2020 80.95 81.49 78.67 78.75 69,159 -3.99(-4.82%)
Jun 10, 2020 82.78 83.27 82.22 82.74 59,684 +0.37(+0.45%)
Jun 09, 2020 82.27 82.84 82.01 82.37 40,515 -0.34(-0.41%)
Jun 08, 2020 82.42 82.71 81.81 82.71 40,000 +0.44(+0.53%)
Jun 05, 2020 81.91 82.41 81.25 82.27 144,400 +1.00(+1.23%)
Jun 04, 2020 81.97 82.55 80.73 81.27 94,963 -1.19(-1.44%)
Jun 03, 2020 82.36 82.69 82.22 82.46 70,225 +0.37(+0.45%)
Jun 02, 2020 81.81 82.09 80.83 82.09 50,928 +0.59(+0.72%)
Jun 01, 2020 80.53 81.82 80.50 81.50 59,261 +0.69(+0.85%)
May 29, 2020 78.84 80.81 78.84 80.81 43,400 +2.23(+2.84%)
May 28, 2020 78.20 79.70 78.20 78.58 71,720 +0.40(+0.51%)
May 27, 2020 78.04 78.18 75.59 78.18 252,078 +0.34(+0.44%)
May 26, 2020 79.61 79.61 77.79 77.84 58,777 -0.36(-0.46%)
May 22, 2020 77.54 78.20 77.24 78.20 44,600 +0.58(+0.75%)
May 21, 2020 77.91 78.00 76.94 77.62 34,387 -0.34(-0.44%)
May 20, 2020 77.69 78.43 77.67 77.96 79,041 +1.17(+1.52%)
May 19, 2020 76.94 77.70 76.79 76.79 65,851 -0.30(-0.39%)
May 18, 2020 77.32 78.00 77.09 77.09 89,129 +1.23(+1.62%)
May 15, 2020 74.82 75.93 74.59 75.86 47,400 +0.65(+0.86%)
May 14, 2020 74.13 75.22 73.54 75.21 58,990 +0.34(+0.45%)
May 13, 2020 75.48 76.23 73.56 74.87 102,516 -0.19(-0.25%)
May 12, 2020 76.29 76.91 75.06 75.06 120,068 -1.04(-1.37%)
May 11, 2020 74.94 76.45 74.94 76.10 58,785 +0.71(+0.94%)
May 08, 2020 75.25 75.87 75.05 75.39 63,200 +0.71(+0.95%)
May 07, 2020 74.16 75.23 74.16 74.68 68,356 +1.86(+2.55%)
May 06, 2020 72.78 73.46 72.54 72.82 232,112 +0.22(+0.30%)
May 05, 2020 71.90 73.26 71.90 72.60 51,519 +1.48(+2.08%)
May 04, 2020 70.16 71.22 70.08 71.12 100,351 +0.52(+0.74%)
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.