FT US Equity Opportunities ETF (NY: FPX )

128.59 USD -0.37 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 126.87 128.21 126.79 126.84 36,039 -1.49(-1.16%)
Jul 29, 2021 128.51 129.30 128.14 128.33 27,471 +0.10(+0.08%)
Jul 28, 2021 126.50 128.57 126.50 128.23 58,849 +2.05(+1.62%)
Jul 27, 2021 127.44 127.44 124.16 126.18 52,373 -1.75(-1.37%)
Jul 26, 2021 127.84 128.43 127.30 127.93 39,152 -0.32(-0.25%)
Jul 23, 2021 127.31 128.47 126.93 128.25 54,380 +2.93(+2.34%)
Jul 22, 2021 124.79 125.52 124.62 125.32 30,293 +0.39(+0.31%)
Jul 21, 2021 123.45 124.93 123.17 124.93 61,510 +1.75(+1.42%)
Jul 20, 2021 120.50 123.73 119.99 123.18 98,300 +3.18(+2.65%)
Jul 19, 2021 118.25 120.22 117.87 120.00 60,824 -0.33(-0.27%)
Jul 16, 2021 122.12 122.12 120.17 120.33 37,514 -0.98(-0.81%)
Jul 15, 2021 122.31 123.29 120.38 121.31 66,786 -1.27(-1.04%)
Jul 14, 2021 125.84 125.84 122.56 122.58 37,131 -2.40(-1.92%)
Jul 13, 2021 126.39 126.39 124.87 124.98 31,543 -1.50(-1.19%)
Jul 12, 2021 127.19 127.19 126.17 126.48 26,461 -0.49(-0.39%)
Jul 09, 2021 125.37 127.05 125.10 126.97 185,311 +2.12(+1.70%)
Jul 08, 2021 123.28 125.58 122.85 124.85 124,386 -1.39(-1.10%)
Jul 07, 2021 128.33 128.33 125.98 126.24 112,830 -1.47(-1.15%)
Jul 06, 2021 127.67 128.20 126.81 127.71 41,690 +0.30(+0.24%)
Jul 02, 2021 127.69 128.16 127.04 127.41 84,653 +0.20(+0.16%)
Jul 01, 2021 127.75 127.99 126.31 127.21 80,048 -0.26(-0.20%)
Jun 30, 2021 128.18 128.24 127.41 127.47 217,351 -0.91(-0.71%)
Jun 29, 2021 128.18 128.63 127.93 128.38 32,937 +0.33(+0.26%)
Jun 28, 2021 127.51 128.06 127.28 128.05 38,980 +1.01(+0.80%)
Jun 25, 2021 127.15 127.28 126.22 127.04 52,919 +0.27(+0.21%)
Jun 24, 2021 126.87 127.46 126.59 126.77 48,359 +0.79(+0.63%)
Jun 23, 2021 124.90 126.27 124.90 125.98 97,552 +1.04(+0.83%)
Jun 22, 2021 124.04 125.10 123.67 124.94 40,214 +0.96(+0.77%)
Jun 21, 2021 123.33 124.24 122.12 123.98 69,507 +0.53(+0.43%)
Jun 18, 2021 123.00 124.21 123.00 123.45 46,333 -0.54(-0.44%)
Jun 17, 2021 122.13 124.18 122.13 123.99 46,283 +1.40(+1.14%)
Jun 16, 2021 122.97 123.52 121.28 122.59 53,735 -0.48(-0.39%)
Jun 15, 2021 123.92 123.92 122.68 123.07 79,990 -1.20(-0.97%)
Jun 14, 2021 124.19 124.88 124.08 124.27 27,151 +0.17(+0.14%)
Jun 11, 2021 123.11 124.12 123.11 124.10 379,349 +1.30(+1.06%)
Jun 10, 2021 121.92 122.91 121.43 122.80 46,907 +1.01(+0.83%)
Jun 09, 2021 122.66 122.84 121.73 121.79 59,013 -0.41(-0.34%)
Jun 08, 2021 122.26 122.58 121.21 122.20 50,851 +0.54(+0.44%)
Jun 07, 2021 121.04 121.85 120.40 121.66 44,239 +0.76(+0.63%)
Jun 04, 2021 120.29 121.01 120.29 120.90 47,968 +1.57(+1.32%)
Jun 03, 2021 120.20 120.48 118.89 119.33 65,371 -2.09(-1.72%)
Jun 02, 2021 121.25 121.75 120.35 121.42 77,158 +0.12(+0.10%)
Jun 01, 2021 122.11 122.11 120.27 121.30 71,503 +0.29(+0.24%)
May 28, 2021 121.07 121.77 121.00 121.01 65,997 +0.32(+0.27%)
May 27, 2021 120.03 120.82 119.07 120.69 85,122 +0.95(+0.79%)
May 26, 2021 118.83 119.92 118.83 119.74 192,115 +1.38(+1.17%)
May 25, 2021 118.93 119.50 118.31 118.36 100,718 -0.07(-0.06%)
May 24, 2021 116.96 118.94 116.79 118.43 99,843 +2.45(+2.11%)
May 21, 2021 117.06 117.49 115.96 115.98 80,002 -0.12(-0.10%)
May 20, 2021 114.14 116.42 114.14 116.10 52,008 +2.34(+2.06%)
May 19, 2021 111.59 113.78 111.21 113.76 129,279 -0.33(-0.29%)
May 18, 2021 114.32 115.88 114.08 114.09 69,355 +0.19(+0.17%)
May 17, 2021 113.51 113.96 112.38 113.90 123,397 -0.26(-0.23%)
May 14, 2021 111.73 114.47 111.48 114.16 63,835 +3.68(+3.33%)
May 13, 2021 111.70 112.54 108.79 110.48 275,155 -0.22(-0.20%)
May 12, 2021 113.24 113.91 110.49 110.70 140,473 -4.22(-3.67%)
May 11, 2021 111.48 115.25 110.84 114.92 344,391 +0.58(+0.51%)
May 10, 2021 117.19 117.19 114.27 114.34 104,947 -3.20(-2.72%)
May 07, 2021 117.39 118.80 117.04 117.54 96,323 +1.27(+1.09%)
May 06, 2021 118.08 118.08 114.74 116.27 186,533 -2.84(-2.38%)
May 05, 2021 120.76 121.48 118.70 119.11 193,524 -1.54(-1.28%)
May 04, 2021 121.94 122.16 118.40 120.65 111,489 -2.37(-1.93%)
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.