FT US Equity Opportunities ETF (NY: FPX )

130.85 USD +1.18 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 70.62 71.05 70.30 70.71 54,716 +0.37(+0.53%)
Jul 30, 2018 71.84 71.84 70.13 70.34 57,119 -1.51(-2.10%)
Jul 27, 2018 73.52 73.52 71.54 71.85 35,000 -1.96(-2.66%)
Jul 26, 2018 73.76 74.10 73.69 73.81 53,207 -0.19(-0.26%)
Jul 25, 2018 73.05 74.09 73.05 74.00 52,337 +0.69(+0.94%)
Jul 24, 2018 74.21 74.21 73.00 73.31 39,807 -0.40(-0.54%)
Jul 23, 2018 73.36 73.78 73.11 73.71 46,580 +0.20(+0.27%)
Jul 20, 2018 73.80 73.84 73.49 73.51 63,785 -0.33(-0.45%)
Jul 19, 2018 73.93 74.11 73.74 73.84 41,035 -0.32(-0.43%)
Jul 18, 2018 74.28 74.30 73.92 74.16 55,439 -0.14(-0.19%)
Jul 17, 2018 73.39 74.34 73.39 74.30 32,764 +0.65(+0.88%)
Jul 16, 2018 74.00 74.00 73.53 73.65 47,498 -0.32(-0.43%)
Jul 13, 2018 74.19 74.19 73.83 73.97 105,696 -0.14(-0.19%)
Jul 12, 2018 73.59 74.16 73.59 74.11 153,499 +0.87(+1.19%)
Jul 11, 2018 73.12 73.61 73.12 73.24 51,315 -0.48(-0.65%)
Jul 10, 2018 73.88 73.95 73.52 73.72 55,542 -0.04(-0.05%)
Jul 09, 2018 73.89 73.89 73.44 73.76 34,425 +0.28(+0.38%)
Jul 06, 2018 72.66 73.53 72.52 73.48 45,960 +0.81(+1.11%)
Jul 05, 2018 72.10 72.67 71.87 72.67 48,251 +1.07(+1.49%)
Jul 03, 2018 71.60 71.60 71.60 0 -0.21(-0.29%)
Jul 02, 2018 70.90 71.77 70.90 71.81 86,533 +0.38(+0.53%)
Jun 29, 2018 72.02 71.43 71.43 59,445 +0.03(+0.04%)
Jun 28, 2018 70.44 71.54 70.37 71.40 40,646 +0.85(+1.20%)
Jun 27, 2018 71.90 72.16 70.55 70.55 66,518 -1.11(-1.55%)
Jun 26, 2018 71.73 71.95 71.41 71.66 108,191 +0.11(+0.15%)
Jun 25, 2018 72.47 72.47 71.09 71.55 44,057 -1.35(-1.85%)
Jun 22, 2018 73.59 73.59 72.81 72.90 63,019 -0.30(-0.41%)
Jun 21, 2018 73.92 74.08 73.08 73.20 180,773 -0.97(-1.31%)
Jun 20, 2018 74.13 74.52 74.13 74.17 42,484 +0.29(+0.39%)
Jun 19, 2018 73.68 73.93 73.04 73.88 52,412 -0.64(-0.86%)
Jun 18, 2018 73.90 74.53 73.73 74.52 47,670 +0.13(+0.17%)
Jun 15, 2018 74.46 74.37 74.39 40,178 +0.02(+0.03%)
Jun 14, 2018 74.08 74.41 73.85 74.37 28,396 +0.59(+0.80%)
Jun 13, 2018 73.98 74.23 73.66 73.78 45,212 -0.07(-0.09%)
Jun 12, 2018 73.39 74.10 73.39 73.85 59,057 +0.52(+0.71%)
Jun 11, 2018 73.20 73.45 73.20 73.33 31,030 +0.27(+0.37%)
Jun 08, 2018 72.32 73.14 72.30 73.06 440,441 +0.58(+0.80%)
Jun 07, 2018 73.10 73.16 72.17 72.48 74,837 -0.47(-0.64%)
Jun 06, 2018 72.95 72.95 32,976 +0.63(+0.87%)
Jun 05, 2018 71.91 72.32 71.91 72.32 123,030 +0.54(+0.75%)
Jun 04, 2018 71.25 71.80 71.16 71.78 27,598 +0.59(+0.83%)
Jun 01, 2018 70.89 71.27 70.73 71.19 31,309 +0.52(+0.74%)
May 31, 2018 70.97 71.08 70.55 70.67 45,740 -0.32(-0.45%)
May 30, 2018 70.35 71.10 70.35 70.99 54,909 +1.08(+1.55%)
May 29, 2018 70.13 70.43 69.55 69.91 37,471 -0.66(-0.94%)
May 25, 2018 70.57 70.57 70.57 0 -0.29(-0.41%)
May 24, 2018 70.85 71.07 70.27 70.86 30,940 -0.12(-0.17%)
May 23, 2018 70.82 71.02 70.57 70.98 33,500 -0.22(-0.30%)
May 22, 2018 71.87 71.87 71.15 71.20 51,595 -0.42(-0.59%)
May 21, 2018 71.89 71.90 71.53 71.62 43,104 +0.22(+0.31%)
May 18, 2018 71.30 71.55 71.26 71.40 40,100 +0.08(+0.11%)
May 17, 2018 71.20 71.51 71.07 71.32 49,003 +0.04(+0.06%)
May 16, 2018 70.83 71.39 70.77 71.28 37,337 +0.41(+0.58%)
May 15, 2018 70.78 70.97 70.53 70.87 42,825 -0.24(-0.34%)
May 14, 2018 71.49 71.68 71.06 71.11 59,501 -0.09(-0.13%)
May 11, 2018 71.08 71.24 70.96 71.20 139,978 +0.18(+0.25%)
May 10, 2018 70.65 71.22 70.61 71.02 44,951 +0.69(+0.98%)
May 09, 2018 69.78 70.43 69.64 70.33 45,706 +0.78(+1.12%)
May 08, 2018 69.18 69.63 69.15 69.55 74,457 +0.22(+0.32%)
May 07, 2018 69.02 69.61 69.02 69.33 47,369 +0.54(+0.78%)
May 04, 2018 67.74 69.04 67.62 68.79 98,095 +0.75(+1.10%)
May 03, 2018 67.93 68.15 67.20 68.04 46,894 -0.08(-0.12%)
May 02, 2018 68.64 69.00 68.08 68.12 265,787 -0.61(-0.89%)
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.