FT US Equity Opportunities ETF (NY: FPX )

101.52 USD +2.72 (+2.75%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.04 61.04 60.72 60.84 30,241 +0.00(+0.00%)
Jul 28, 2017 60.99 61.14 60.72 60.84 28,515 -0.28(-0.46%)
Jul 27, 2017 61.45 61.45 60.61 61.12 26,735 -0.15(-0.24%)
Jul 26, 2017 61.41 61.45 61.26 61.27 207,738 -0.05(-0.08%)
Jul 25, 2017 61.29 61.37 61.16 61.32 39,789 +0.27(+0.44%)
Jul 24, 2017 61.03 61.12 60.87 61.05 46,309 +0.05(+0.08%)
Jul 21, 2017 60.84 61.05 60.83 61.00 33,962 +0.13(+0.21%)
Jul 20, 2017 60.95 60.96 60.71 60.87 36,834 +0.05(+0.08%)
Jul 19, 2017 60.57 60.84 60.50 60.82 117,577 +0.34(+0.56%)
Jul 18, 2017 60.48 60.49 60.26 60.48 30,755 -0.06(-0.10%)
Jul 17, 2017 60.57 60.66 60.46 60.54 62,532 +0.04(+0.07%)
Jul 14, 2017 60.37 60.61 60.37 60.50 40,833 +0.14(+0.23%)
Jul 13, 2017 60.19 60.39 60.00 60.36 73,359 +0.32(+0.54%)
Jul 12, 2017 59.85 60.11 59.81 60.04 92,751 +0.55(+0.92%)
Jul 11, 2017 59.24 59.58 59.17 59.49 46,702 +0.17(+0.29%)
Jul 10, 2017 59.42 59.50 59.30 59.32 40,556 -0.06(-0.10%)
Jul 07, 2017 59.10 59.44 59.06 59.38 173,748 +0.42(+0.71%)
Jul 06, 2017 59.48 59.48 58.86 58.96 55,905 -0.76(-1.27%)
Jul 05, 2017 59.59 59.80 59.43 59.72 60,566 +0.22(+0.37%)
Jul 03, 2017 59.88 59.93 59.50 59.50 26,658 -0.19(-0.32%)
Jun 30, 2017 59.70 59.84 59.61 59.69 40,445 +0.17(+0.29%)
Jun 29, 2017 60.24 60.24 59.06 59.52 163,521 -0.77(-1.28%)
Jun 28, 2017 59.85 60.34 59.84 60.29 42,853 +0.59(+0.99%)
Jun 27, 2017 60.33 60.33 59.67 59.70 220,549 -0.68(-1.13%)
Jun 26, 2017 60.62 60.66 60.26 60.38 55,378 -0.04(-0.07%)
Jun 23, 2017 60.22 60.42 60.09 60.42 23,230 +0.19(+0.32%)
Jun 22, 2017 59.97 60.34 59.88 60.23 22,440 +0.21(+0.35%)
Jun 21, 2017 59.89 60.14 59.89 60.02 38,450 +0.24(+0.40%)
Jun 20, 2017 60.06 60.06 59.78 59.78 37,522 -0.36(-0.60%)
Jun 19, 2017 59.81 60.17 59.77 60.14 38,860 +0.59(+0.99%)
Jun 16, 2017 59.60 59.60 59.24 59.55 83,571 -0.06(-0.10%)
Jun 15, 2017 59.29 59.66 59.18 59.61 51,158 -0.05(-0.08%)
Jun 14, 2017 59.80 59.89 59.47 59.66 148,330 -0.06(-0.10%)
Jun 13, 2017 59.54 59.81 59.51 59.72 20,328 +0.40(+0.68%)
Jun 12, 2017 59.49 59.49 59.16 59.32 36,340 -0.11(-0.18%)
Jun 09, 2017 60.07 60.24 59.18 59.42 56,480 -0.60(-1.00%)
Jun 08, 2017 60.00 60.05 59.70 60.02 100,081 +0.00(+0.00%)
Jun 07, 2017 60.02 60.17 59.86 60.02 32,179 +0.08(+0.13%)
Jun 06, 2017 60.00 60.07 59.87 59.94 292,911 -0.25(-0.42%)
Jun 05, 2017 60.32 60.32 60.11 60.19 85,180 -0.18(-0.30%)
Jun 02, 2017 60.17 60.39 60.00 60.37 502,722 +0.28(+0.47%)
Jun 01, 2017 59.52 60.09 59.41 60.09 641,328 +0.70(+1.18%)
May 31, 2017 59.41 59.44 59.02 59.39 163,859 +0.07(+0.12%)
May 30, 2017 59.44 59.50 59.27 59.32 49,954 -0.23(-0.39%)
May 26, 2017 59.59 59.60 59.45 59.55 33,000 -0.09(-0.15%)
May 25, 2017 59.48 59.69 59.43 59.64 299,679 +0.28(+0.47%)
May 24, 2017 59.06 59.38 59.06 59.36 31,614 +0.31(+0.52%)
May 23, 2017 59.13 59.13 58.97 59.05 41,115 -0.02(-0.03%)
May 22, 2017 58.81 59.09 58.81 59.07 38,189 +0.39(+0.66%)
May 19, 2017 58.55 58.92 58.55 58.68 37,248 +0.28(+0.48%)
May 18, 2017 58.06 58.55 57.95 58.40 36,218 +0.38(+0.65%)
May 17, 2017 58.59 58.68 58.02 58.02 100,500 -1.15(-1.94%)
May 16, 2017 59.17 59.17 58.95 59.17 135,141 +0.12(+0.20%)
May 15, 2017 58.71 59.16 58.71 59.05 45,919 +0.49(+0.84%)
May 12, 2017 58.66 58.66 58.53 58.56 30,947 -0.12(-0.20%)
May 11, 2017 58.83 58.87 58.41 58.68 39,766 -0.49(-0.83%)
May 10, 2017 58.97 59.19 58.91 59.17 44,158 +0.14(+0.24%)
May 09, 2017 58.96 59.09 58.90 59.03 48,207 +0.17(+0.29%)
May 08, 2017 59.12 59.12 58.72 58.86 41,357 -0.35(-0.59%)
May 05, 2017 58.82 59.21 58.75 59.21 43,156 +0.53(+0.90%)
May 04, 2017 58.60 58.79 58.43 58.68 277,140 +0.05(+0.09%)
May 03, 2017 58.71 58.72 58.46 58.63 40,071 -0.18(-0.31%)
May 02, 2017 58.76 58.81 58.48 58.81 33,595 +0.18(+0.31%)
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.