FT US Equity Opportunities ETF (NY: FPX )

130.95 USD +0.86 (+0.66%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.95 48.71 47.89 48.69 96,773 +1.37(+2.90%)
Sep 29, 2015 47.82 48.17 46.95 47.32 290,542 -0.34(-0.71%)
Sep 28, 2015 49.48 49.50 47.58 47.66 231,569 -2.18(-4.37%)
Sep 25, 2015 50.86 50.89 49.51 49.84 81,722 -0.50(-0.99%)
Sep 24, 2015 50.27 50.42 49.62 50.34 160,630 -0.39(-0.77%)
Sep 23, 2015 50.91 51.10 50.60 50.73 157,008 -0.15(-0.29%)
Sep 22, 2015 51.14 51.18 50.50 50.88 76,320 -0.94(-1.81%)
Sep 21, 2015 52.30 52.57 51.70 51.82 66,039 -0.24(-0.46%)
Sep 18, 2015 51.92 52.51 51.92 52.06 65,425 -0.58(-1.10%)
Sep 17, 2015 52.37 53.32 52.37 52.64 82,818 +0.24(+0.46%)
Sep 16, 2015 52.10 52.43 51.90 52.40 80,044 +0.29(+0.56%)
Sep 15, 2015 51.78 52.17 51.60 52.11 52,459 +0.51(+1.00%)
Sep 14, 2015 51.72 51.72 51.43 51.60 45,578 -0.13(-0.26%)
Sep 11, 2015 51.46 51.73 51.24 51.73 47,392 +0.07(+0.14%)
Sep 10, 2015 51.34 51.95 51.18 51.66 154,708 +0.23(+0.45%)
Sep 09, 2015 52.33 52.44 51.33 51.43 80,599 -0.40(-0.77%)
Sep 08, 2015 51.30 51.86 51.16 51.83 163,971 +1.18(+2.33%)
Sep 04, 2015 50.69 50.65 50.65 50.65 76,000 -0.55(-1.07%)
Sep 03, 2015 51.23 51.84 51.01 51.20 151,305 +0.12(+0.24%)
Sep 02, 2015 50.75 51.08 50.21 51.08 160,295 +0.83(+1.65%)
Sep 01, 2015 50.46 51.31 49.98 50.25 436,734 -1.53(-2.95%)
Aug 31, 2015 52.12 52.30 51.61 51.78 83,008 -0.53(-1.01%)
Aug 28, 2015 51.80 52.41 51.80 52.31 407,592 +0.30(+0.58%)
Aug 27, 2015 51.36 52.18 50.98 52.01 142,909 +1.15(+2.26%)
Aug 26, 2015 50.08 50.89 49.08 50.86 155,571 +1.76(+3.58%)
Aug 25, 2015 50.43 51.26 49.04 49.10 209,057 -0.35(-0.71%)
Aug 24, 2015 48.46 51.09 31.85 49.45 1,012,970 -1.99(-3.87%)
Aug 21, 2015 52.47 52.61 51.44 51.44 330,764 -1.56(-2.94%)
Aug 20, 2015 54.18 54.21 52.96 53.00 138,686 -1.64(-3.00%)
Aug 19, 2015 54.78 55.01 54.26 54.64 152,342 -0.41(-0.74%)
Aug 18, 2015 55.30 55.38 55.02 55.05 75,557 -0.25(-0.45%)
Aug 17, 2015 54.94 55.34 54.74 55.30 94,853 +0.26(+0.47%)
Aug 14, 2015 54.92 55.07 54.69 55.04 131,355 +0.14(+0.26%)
Aug 13, 2015 54.99 55.16 54.78 54.90 189,344 -0.04(-0.07%)
Aug 12, 2015 54.58 55.04 53.84 54.94 230,873 -0.05(-0.09%)
Aug 11, 2015 55.13 55.27 54.72 54.99 104,580 -0.63(-1.13%)
Aug 10, 2015 55.38 55.67 55.31 55.62 145,419 +0.65(+1.18%)
Aug 07, 2015 55.07 55.14 54.54 54.97 79,484 -0.17(-0.31%)
Aug 06, 2015 56.02 56.02 54.76 55.14 130,608 -0.75(-1.34%)
Aug 05, 2015 56.02 56.28 55.79 55.89 130,191 +0.18(+0.32%)
Aug 04, 2015 55.93 56.03 55.53 55.71 83,475 -0.16(-0.29%)
Aug 03, 2015 56.10 56.23 55.63 55.87 205,615 -0.17(-0.30%)
Jul 31, 2015 56.18 56.42 55.97 56.04 126,714 +0.03(+0.05%)
Jul 30, 2015 55.98 56.07 55.35 56.01 82,478 -0.02(-0.04%)
Jul 29, 2015 55.61 56.09 55.43 56.03 158,257 +0.37(+0.66%)
Jul 28, 2015 55.20 55.78 54.81 55.66 110,884 +0.81(+1.48%)
Jul 27, 2015 55.28 55.28 54.70 54.85 111,891 -0.60(-1.08%)
Jul 24, 2015 55.98 56.14 55.25 55.45 134,052 -0.61(-1.09%)
Jul 23, 2015 56.58 56.71 56.03 56.06 151,740 -0.29(-0.51%)
Jul 22, 2015 56.14 56.43 56.04 56.35 212,346 -0.04(-0.07%)
Jul 21, 2015 56.54 56.67 56.20 56.39 120,707 -0.16(-0.28%)
Jul 20, 2015 56.47 56.67 56.35 56.55 277,661 +0.25(+0.44%)
Jul 17, 2015 56.15 56.31 55.95 56.30 126,836 +0.33(+0.58%)
Jul 16, 2015 56.01 56.02 55.79 55.97 130,089 +0.29(+0.53%)
Jul 15, 2015 55.92 55.96 55.51 55.68 255,171 -0.19(-0.33%)
Jul 14, 2015 55.75 55.93 55.65 55.87 151,262 +0.24(+0.42%)
Jul 13, 2015 55.47 55.72 55.45 55.63 439,385 +0.74(+1.35%)
Jul 10, 2015 54.51 54.97 54.49 54.89 192,046 +0.91(+1.69%)
Jul 09, 2015 54.37 54.62 53.91 53.98 65,538 +0.14(+0.26%)
Jul 08, 2015 54.71 54.71 53.68 53.84 119,109 -1.16(-2.11%)
Jul 07, 2015 54.77 55.06 53.90 55.00 192,910 +0.25(+0.46%)
Jul 06, 2015 54.49 55.12 54.42 54.75 126,185 -0.12(-0.22%)
Jul 02, 2015 55.17 54.87 54.87 54.87 101,000 -0.16(-0.29%)
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.