FT US Equity Opportunities ETF (NY: FPX )

93.28 +3.16 (+3.51%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 79.67 79.85 78.61 79.05 65,300 -0.18(-0.23%)
Aug 29, 2019 78.96 79.38 78.80 79.23 74,461 +0.98(+1.25%)
Aug 28, 2019 77.73 78.35 77.41 78.25 39,986 +0.22(+0.28%)
Aug 27, 2019 78.59 78.76 77.65 78.03 51,831 -0.09(-0.12%)
Aug 26, 2019 77.91 78.12 77.42 78.12 38,778 +0.90(+1.17%)
Aug 23, 2019 78.72 79.23 76.98 77.22 88,300 -1.82(-2.30%)
Aug 22, 2019 79.39 79.48 78.46 79.04 54,310 -0.08(-0.10%)
Aug 21, 2019 78.89 79.34 78.67 79.12 35,596 +0.85(+1.09%)
Aug 20, 2019 78.29 78.67 78.03 78.27 45,781 -0.15(-0.19%)
Aug 19, 2019 78.62 78.63 78.20 78.42 37,662 +0.50(+0.65%)
Aug 16, 2019 77.32 78.00 77.32 77.92 73,900 +1.00(+1.30%)
Aug 15, 2019 76.82 77.17 76.38 76.92 44,932 +0.41(+0.53%)
Aug 14, 2019 77.70 77.81 76.40 76.51 84,860 -2.23(-2.83%)
Aug 13, 2019 77.77 79.02 77.77 78.74 51,415 +0.92(+1.18%)
Aug 12, 2019 78.51 78.51 77.50 77.82 77,037 -1.07(-1.36%)
Aug 09, 2019 79.17 79.27 78.53 78.89 47,800 -0.53(-0.67%)
Aug 08, 2019 78.47 79.49 78.27 79.42 58,997 +1.63(+2.10%)
Aug 07, 2019 76.45 77.99 76.08 77.79 143,727 +0.75(+0.97%)
Aug 06, 2019 76.78 77.18 76.21 77.04 133,532 +1.01(+1.33%)
Aug 05, 2019 76.84 76.84 75.35 76.03 243,483 -2.25(-2.87%)
Aug 02, 2019 78.75 78.81 77.71 78.28 75,800 -1.06(-1.34%)
Aug 01, 2019 79.74 80.76 79.12 79.34 103,066 -0.17(-0.21%)
Jul 31, 2019 80.24 80.42 78.79 79.51 86,105 -0.62(-0.77%)
Jul 30, 2019 79.90 80.38 79.79 80.13 53,369 -0.46(-0.57%)
Jul 29, 2019 81.34 81.34 80.20 80.59 45,387 -0.84(-1.03%)
Jul 26, 2019 80.98 81.51 80.98 81.43 60,100 +0.76(+0.94%)
Jul 25, 2019 80.57 80.96 80.28 80.67 66,252 -0.34(-0.42%)
Jul 24, 2019 80.11 81.01 80.11 81.01 48,850 +0.85(+1.06%)
Jul 23, 2019 80.16 80.16 79.57 80.16 61,115 +0.43(+0.54%)
Jul 22, 2019 79.75 80.03 79.70 79.73 67,205 +0.03(+0.04%)
Jul 19, 2019 80.70 80.73 79.70 79.70 67,400 -0.68(-0.85%)
Jul 18, 2019 79.86 80.49 79.74 80.38 41,729 +0.37(+0.46%)
Jul 17, 2019 80.11 80.29 79.91 80.01 88,026 -0.06(-0.07%)
Jul 16, 2019 80.70 80.70 79.97 80.07 82,189 -0.63(-0.78%)
Jul 15, 2019 80.60 80.73 80.38 80.70 198,644 +0.21(+0.26%)
Jul 12, 2019 80.41 80.53 80.00 80.49 41,800 +0.22(+0.27%)
Jul 11, 2019 80.40 80.40 79.91 80.27 68,433 +0.06(+0.07%)
Jul 10, 2019 80.15 80.45 79.96 80.21 77,310 +0.37(+0.46%)
Jul 09, 2019 79.06 79.84 79.06 79.84 57,513 +0.48(+0.60%)
Jul 08, 2019 79.35 79.48 79.23 79.36 32,583 -0.27(-0.34%)
Jul 05, 2019 79.14 79.68 78.72 79.63 47,700 +0.00(+0.00%)
Jul 03, 2019 79.14 79.63 79.14 79.63 21,700 +0.76(+0.96%)
Jul 02, 2019 78.43 78.87 78.23 78.87 40,796 +0.43(+0.55%)
Jul 01, 2019 78.88 78.92 78.15 78.44 172,896 +0.52(+0.67%)
Jun 28, 2019 77.61 78.02 77.35 77.92 58,000 +0.50(+0.65%)
Jun 27, 2019 77.09 77.50 77.00 77.42 87,491 +0.60(+0.78%)
Jun 26, 2019 77.38 77.72 76.82 76.82 63,704 -0.40(-0.52%)
Jun 25, 2019 78.31 78.40 77.07 77.22 76,681 -1.04(-1.33%)
Jun 24, 2019 78.67 78.67 78.24 78.26 67,798 -0.41(-0.52%)
Jun 21, 2019 79.01 79.01 78.62 78.67 107,800 -0.66(-0.83%)
Jun 20, 2019 79.68 79.86 78.78 79.33 140,121 +0.53(+0.67%)
Jun 19, 2019 78.15 78.88 77.91 78.80 65,289 +0.85(+1.09%)
Jun 18, 2019 78.11 78.40 77.87 77.95 115,445 +0.43(+0.55%)
Jun 17, 2019 77.41 77.72 77.35 77.52 71,679 +0.24(+0.31%)
Jun 14, 2019 77.48 77.57 77.17 77.28 64,600 -0.48(-0.62%)
Jun 13, 2019 77.59 77.83 77.50 77.76 45,650 +0.38(+0.49%)
Jun 12, 2019 77.04 77.45 76.98 77.38 55,041 +0.31(+0.40%)
Jun 11, 2019 77.95 77.98 76.67 77.07 97,178 -0.36(-0.46%)
Jun 10, 2019 77.62 78.17 77.40 77.43 227,050 +0.28(+0.36%)
Jun 07, 2019 76.42 77.34 76.42 77.15 142,500 +1.06(+1.39%)
Jun 06, 2019 75.69 76.27 75.32 76.09 58,056 +0.46(+0.61%)
Jun 05, 2019 75.00 75.63 74.85 75.63 159,334 +1.10(+1.48%)
Jun 04, 2019 73.45 74.53 73.32 74.53 77,742 +1.78(+2.45%)
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.