FT US Equity Opportunities ETF (NY: FPX )

126.94 USD +1.00 (+0.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.49 22.72 22.46 22.46 3,449 -0.33(-1.43%)
Jul 30, 2008 22.80 22.81 22.73 22.79 716 +0.20(+0.89%)
Jul 29, 2008 22.59 22.60 22.43 22.59 6,093 +0.37(+1.67%)
Jul 28, 2008 22.50 22.53 22.22 22.22 6,738 -0.30(-1.33%)
Jul 25, 2008 22.47 22.57 22.43 22.52 1,372 +0.35(+1.58%)
Jul 24, 2008 22.82 22.82 22.17 22.17 31,846 -0.64(-2.81%)
Jul 23, 2008 23.00 23.00 22.79 22.81 8,134 -0.01(-0.05%)
Jul 22, 2008 22.38 22.82 22.38 22.82 16,173 +0.23(+1.02%)
Jul 21, 2008 22.68 22.72 22.52 22.59 2,203 -0.08(-0.34%)
Jul 18, 2008 22.91 22.91 22.59 22.67 2,335 -0.34(-1.46%)
Jul 17, 2008 22.88 23.01 22.88 23.00 4,499 +0.25(+1.11%)
Jul 16, 2008 22.69 22.75 22.69 22.75 869 +0.39(+1.73%)
Jul 15, 2008 22.16 22.37 22.08 22.36 2,426 -0.45(-1.96%)
Jul 14, 2008 23.00 23.00 22.81 22.81 2,288 -0.19(-0.83%)
Jul 11, 2008 22.95 23.00 22.72 23.00 5,041 +0.07(+0.31%)
Jul 10, 2008 22.49 22.93 22.49 22.93 1,232 +0.16(+0.70%)
Jul 09, 2008 23.10 23.22 22.75 22.77 11,137 -0.26(-1.13%)
Jul 08, 2008 22.58 23.03 22.42 23.03 7,386 +0.45(+1.99%)
Jul 07, 2008 23.01 23.01 22.37 22.58 122,936 -0.16(-0.70%)
Jul 04, 2008 22.73 22.88 22.73 22.74 2,041 +0.00(+0.00%)
Jul 03, 2008 22.73 22.88 22.73 22.74 2,041 +0.03(+0.13%)
Jul 02, 2008 22.88 22.88 22.71 22.71 2,300 -0.82(-3.48%)
Jul 01, 2008 23.17 23.53 23.01 23.53 55,086 +0.08(+0.34%)
Jun 30, 2008 23.77 23.77 23.45 23.45 1,709 -0.05(-0.21%)
Jun 27, 2008 23.44 23.51 23.24 23.50 147,381 -0.06(-0.25%)
Jun 26, 2008 23.73 23.79 23.47 23.56 4,842 -0.73(-3.00%)
Jun 25, 2008 24.28 24.30 24.27 24.29 3,355 +0.09(+0.38%)
Jun 24, 2008 24.10 24.20 23.97 24.20 2,408 -0.04(-0.17%)
Jun 23, 2008 24.23 24.25 24.10 24.24 2,902 +0.04(+0.15%)
Jun 20, 2008 24.51 24.51 24.20 24.20 5,679 -0.39(-1.57%)
Jun 19, 2008 24.48 24.59 24.48 24.59 2,925 -0.18(-0.73%)
Jun 18, 2008 24.79 24.83 24.60 24.77 3,911 -0.25(-0.98%)
Jun 17, 2008 25.15 25.15 25.01 25.01 3,661 -0.14(-0.58%)
Jun 16, 2008 24.95 25.16 24.92 25.16 3,196 +0.24(+0.96%)
Jun 13, 2008 24.63 24.92 24.63 24.92 2,537 +0.58(+2.38%)
Jun 12, 2008 24.46 24.54 24.18 24.34 69,142 -0.09(-0.36%)
Jun 11, 2008 24.34 24.53 24.34 24.43 4,334 -0.12(-0.49%)
Jun 10, 2008 24.41 24.55 24.41 24.55 7,013 -0.13(-0.53%)
Jun 09, 2008 24.79 24.80 24.42 24.68 12,393 -0.20(-0.80%)
Jun 06, 2008 25.26 25.26 24.88 24.88 5,627 -0.59(-2.32%)
Jun 05, 2008 25.15 25.47 25.15 25.47 7,411 +0.57(+2.30%)
Jun 04, 2008 24.93 25.10 24.88 24.90 4,327 -0.17(-0.68%)
Jun 03, 2008 25.25 25.26 24.86 25.07 764 -0.03(-0.12%)
Jun 02, 2008 25.07 25.17 24.94 25.10 38,432 -0.17(-0.67%)
May 30, 2008 25.25 25.37 25.25 25.27 10,800 +0.17(+0.68%)
May 29, 2008 25.07 25.14 25.06 25.10 3,577 +0.31(+1.25%)
May 28, 2008 24.68 24.79 24.67 24.79 1,801 +0.10(+0.41%)
May 27, 2008 24.59 24.71 24.53 24.69 10,113 +0.16(+0.65%)
May 26, 2008 24.72 24.72 24.41 24.53 0 +0.00(+0.00%)
May 23, 2008 24.72 24.72 24.41 24.53 7,226 -0.24(-0.97%)
May 22, 2008 24.89 24.93 24.73 24.77 3,764 -0.07(-0.28%)
May 21, 2008 25.27 25.36 24.80 24.84 5,448 -0.40(-1.58%)
May 20, 2008 25.38 25.38 25.19 25.24 3,944 -0.03(-0.12%)
May 19, 2008 25.54 25.65 25.25 25.27 6,882 -0.23(-0.90%)
May 16, 2008 25.49 25.54 25.34 25.50 163,899 +0.00(+0.00%)
May 15, 2008 25.75 25.75 25.29 25.50 53,005 +0.28(+1.11%)
May 14, 2008 25.40 25.56 25.22 25.22 13,344 +0.01(+0.04%)
May 13, 2008 25.18 25.26 25.00 25.21 8,987 +0.19(+0.76%)
May 12, 2008 24.88 25.04 24.87 25.02 5,805 +0.22(+0.89%)
May 09, 2008 24.71 24.82 24.71 24.80 9,798 -0.10(-0.40%)
May 08, 2008 24.90 24.92 24.73 24.90 36,382 +0.13(+0.52%)
May 07, 2008 25.19 25.27 24.77 24.77 2,100 -0.19(-0.76%)
May 06, 2008 24.70 25.03 24.70 24.96 27,127 +0.21(+0.85%)
May 05, 2008 24.73 24.77 24.60 24.75 69,564 +0.17(+0.69%)
May 02, 2008 24.84 24.84 24.57 24.58 13,373 -0.03(-0.12%)
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.