FT US Equity Opportunities ETF (NY: FPX )

109.52 USD +0.17 (+0.16%)
Streaming Delayed Price Updated: 1:46 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.76 17.76 17.58 17.59 850 -0.19(-1.09%)
Aug 28, 2009 17.87 17.87 17.77 17.78 3,170 -0.06(-0.34%)
Aug 27, 2009 17.87 17.87 17.70 17.84 1,083 +0.03(+0.18%)
Aug 26, 2009 17.87 17.87 17.79 17.81 1,033 -0.11(-0.62%)
Aug 25, 2009 18.00 18.01 17.87 17.92 5,775 +0.04(+0.23%)
Aug 24, 2009 17.79 17.88 17.79 17.88 331 +0.08(+0.44%)
Aug 21, 2009 17.78 17.80 17.74 17.80 425 +0.31(+1.77%)
Aug 20, 2009 17.28 17.49 17.28 17.49 3,964 +0.22(+1.27%)
Aug 19, 2009 17.30 17.30 17.27 17.27 656 +0.07(+0.41%)
Aug 18, 2009 17.04 17.21 17.04 17.20 921 +0.12(+0.70%)
Aug 17, 2009 17.40 17.40 17.03 17.08 2,300 -0.49(-2.79%)
Aug 13, 2009 17.54 17.57 17.57 17.57 1,300 +0.00(+0.00%)
Aug 12, 2009 17.49 17.68 17.49 17.57 598 +0.01(+0.05%)
Aug 11, 2009 17.64 17.64 17.56 17.56 533 -0.13(-0.73%)
Aug 10, 2009 17.64 17.69 17.64 17.69 680 +0.03(+0.15%)
Aug 07, 2009 17.52 17.70 17.52 17.66 1,890 +0.27(+1.57%)
Aug 06, 2009 17.37 17.42 17.37 17.39 1,075 -0.12(-0.66%)
Aug 05, 2009 17.42 17.51 17.42 17.51 1,140 -0.04(-0.25%)
Aug 04, 2009 17.61 17.62 17.54 17.55 2,245 -0.05(-0.27%)
Aug 03, 2009 17.45 17.60 17.45 17.60 1,000 +0.32(+1.84%)
Jul 31, 2009 17.28 17.28 17.28 17.28 100 -0.08(-0.45%)
Jul 30, 2009 17.34 17.36 17.34 17.36 7,026 +0.29(+1.71%)
Jul 29, 2009 17.02 17.07 17.02 17.07 1,600 +0.02(+0.10%)
Jul 28, 2009 17.05 17.25 17.05 17.05 308 -0.17(-0.97%)
Jul 27, 2009 17.28 17.28 17.16 17.22 9,733 +0.35(+2.06%)
Jul 23, 2009 16.87 16.87 16.87 16.87 168 +0.36(+2.20%)
Jul 22, 2009 16.51 16.51 16.51 16.51 200 +0.14(+0.84%)
Jul 21, 2009 16.50 16.50 16.37 16.37 2,193 -0.02(-0.12%)
Jul 20, 2009 16.30 16.39 16.25 16.39 2,459 +0.20(+1.24%)
Jul 17, 2009 16.19 16.19 16.18 16.19 700 +0.01(+0.06%)
Jul 16, 2009 15.90 16.20 15.90 16.18 3,485 +0.61(+3.92%)
Jul 15, 2009 15.57 15.57 15.57 15.57 550 +0.12(+0.78%)
Jul 14, 2009 15.37 15.45 15.37 15.45 650 +0.07(+0.46%)
Jul 13, 2009 15.11 15.38 15.09 15.38 4,041 +0.27(+1.79%)
Jul 10, 2009 15.11 15.11 15.11 15.11 1,000 -0.07(-0.46%)
Jul 09, 2009 15.12 15.20 15.12 15.18 2,524 +0.21(+1.40%)
Jul 08, 2009 15.08 15.08 14.97 14.97 1,429 -0.47(-3.04%)
Jul 07, 2009 15.44 15.44 15.44 15.44 173 +0.09(+0.59%)
Jul 06, 2009 15.35 15.35 15.35 15.35 300 -0.25(-1.58%)
Jul 02, 2009 15.59 15.60 15.59 15.60 420 -0.38(-2.40%)
Jul 01, 2009 15.97 15.98 15.97 15.98 635 +0.15(+0.95%)
Jun 30, 2009 15.83 15.83 15.83 15.83 1,000 -0.11(-0.68%)
Jun 29, 2009 15.94 15.94 15.94 15.94 316 +0.62(+4.04%)
Jun 25, 2009 15.32 15.32 15.32 15.32 0 -0.06(-0.40%)
Jun 24, 2009 15.37 15.38 15.37 15.38 874 +0.08(+0.52%)
Jun 23, 2009 15.29 15.30 15.29 15.30 200 -0.16(-1.03%)
Jun 22, 2009 15.61 15.67 15.46 15.46 2,796 -0.31(-1.97%)
Jun 18, 2009 15.71 15.77 15.77 15.77 564 +0.04(+0.28%)
Jun 17, 2009 15.75 15.75 15.59 15.73 2,108 -0.19(-1.22%)
Jun 16, 2009 16.03 16.03 15.92 15.92 200 -0.14(-0.88%)
Jun 15, 2009 16.17 16.17 16.06 16.06 346 -0.23(-1.40%)
Jun 12, 2009 16.35 16.35 16.25 16.29 878 -0.09(-0.55%)
Jun 11, 2009 16.44 16.54 16.38 16.38 2,867 -0.01(-0.09%)
Jun 10, 2009 16.32 16.39 16.26 16.39 2,345 +0.03(+0.16%)
Jun 09, 2009 16.33 16.37 16.26 16.37 700 +0.22(+1.35%)
Jun 08, 2009 16.26 16.26 16.10 16.15 1,100 -0.25(-1.52%)
Jun 05, 2009 16.42 16.46 16.40 16.40 1,996 +0.07(+0.43%)
Jun 04, 2009 16.30 16.33 16.28 16.33 2,373 +0.15(+0.93%)
Jun 03, 2009 16.18 16.18 16.18 16.18 194 -0.26(-1.60%)
Jun 02, 2009 16.38 16.44 16.38 16.44 504 +0.02(+0.14%)
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.