FT US Equity Opportunities ETF (NY: FPX )

90.12 +2.40 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.14 33.48 33.00 33.38 39,113 +0.24(+0.72%)
Jan 30, 2013 33.45 33.45 33.14 33.14 23,104 -0.17(-0.51%)
Jan 29, 2013 33.36 33.37 33.15 33.31 112,652 -0.12(-0.36%)
Jan 28, 2013 33.38 33.45 33.15 33.43 93,187 +0.21(+0.63%)
Jan 25, 2013 33.11 33.23 33.02 33.22 44,447 +0.29(+0.88%)
Jan 24, 2013 32.81 33.12 32.81 32.93 76,778 +0.16(+0.49%)
Jan 23, 2013 32.75 32.87 32.67 32.77 35,692 +0.09(+0.28%)
Jan 22, 2013 32.57 32.68 32.45 32.68 18,765 +0.19(+0.58%)
Jan 18, 2013 32.63 32.63 32.32 32.49 18,550 -0.01(-0.03%)
Jan 17, 2013 32.40 32.62 32.36 32.50 77,327 +0.27(+0.83%)
Jan 16, 2013 32.24 32.28 32.06 32.23 56,433 -0.06(-0.18%)
Jan 15, 2013 32.12 32.40 32.12 32.29 52,772 +0.08(+0.25%)
Jan 14, 2013 32.31 32.37 32.00 32.21 27,480 -0.04(-0.12%)
Jan 11, 2013 32.23 32.25 32.10 32.25 28,341 +0.07(+0.22%)
Jan 10, 2013 32.16 32.23 31.92 32.18 52,005 +0.15(+0.47%)
Jan 09, 2013 31.94 32.04 31.85 32.03 52,757 +0.38(+1.20%)
Jan 08, 2013 31.79 31.82 31.50 31.65 108,717 -0.16(-0.49%)
Jan 07, 2013 31.75 31.83 31.63 31.81 49,947 +0.01(+0.02%)
Jan 04, 2013 31.68 31.84 31.52 31.80 72,006 +0.28(+0.89%)
Jan 03, 2013 31.51 31.77 31.47 31.52 72,362 -0.09(-0.28%)
Jan 02, 2013 31.43 31.61 31.33 31.61 75,518 +0.71(+2.30%)
Dec 31, 2012 30.43 30.90 30.05 30.90 55,008 +0.70(+2.30%)
Dec 28, 2012 30.25 30.33 30.13 30.20 10,568 -0.15(-0.50%)
Dec 27, 2012 30.43 30.44 30.05 30.36 6,662 -0.07(-0.25%)
Dec 26, 2012 30.73 30.73 30.42 30.43 2,321 -0.25(-0.81%)
Dec 24, 2012 30.70 30.70 30.60 30.68 574 +0.15(+0.49%)
Dec 21, 2012 30.42 30.69 30.32 30.53 9,506 -0.54(-1.74%)
Dec 20, 2012 30.94 31.07 30.94 31.07 4,046 +0.07(+0.23%)
Dec 19, 2012 31.10 31.10 30.98 31.00 16,722 +0.21(+0.68%)
Dec 18, 2012 30.52 30.88 30.52 30.79 2,935 +0.50(+1.66%)
Dec 17, 2012 30.18 30.34 30.13 30.29 2,200 +0.16(+0.52%)
Dec 14, 2012 30.25 30.25 30.13 30.13 595 -0.12(-0.40%)
Dec 13, 2012 30.30 30.51 30.25 30.25 6,093 -0.21(-0.69%)
Dec 12, 2012 30.45 30.52 30.40 30.46 2,996 +0.01(+0.03%)
Dec 11, 2012 30.47 30.54 30.38 30.45 8,676 +0.01(+0.03%)
Dec 10, 2012 30.25 30.48 30.25 30.44 8,544 +0.15(+0.49%)
Dec 07, 2012 30.17 30.29 30.17 30.29 3,256 +0.20(+0.68%)
Dec 06, 2012 30.19 30.19 30.06 30.09 6,039 +0.07(+0.23%)
Dec 05, 2012 30.20 30.20 30.02 30.02 5,733 -0.10(-0.33%)
Dec 04, 2012 30.20 30.20 29.93 30.12 4,335 -0.27(-0.89%)
Nov 30, 2012 30.27 30.39 30.15 30.39 5,412 +0.04(+0.13%)
Nov 29, 2012 30.00 30.37 30.00 30.35 3,992 +0.59(+1.98%)
Nov 28, 2012 29.57 29.86 29.57 29.76 1,949 +0.07(+0.24%)
Nov 27, 2012 29.64 29.82 29.64 29.69 5,094 +0.08(+0.27%)
Nov 26, 2012 29.49 29.66 29.49 29.61 3,400 +0.12(+0.41%)
Nov 23, 2012 29.37 29.53 29.37 29.49 3,562 +0.19(+0.65%)
Nov 21, 2012 29.18 29.30 29.18 29.30 815 +0.27(+0.93%)
Nov 20, 2012 28.94 29.03 28.94 29.03 5,167 +0.09(+0.31%)
Nov 19, 2012 28.60 28.94 28.60 28.94 1,808 +0.69(+2.44%)
Nov 16, 2012 27.96 28.30 27.96 28.25 2,108 +0.33(+1.17%)
Nov 15, 2012 27.90 28.00 27.90 27.92 2,954 -0.08(-0.27%)
Nov 14, 2012 28.26 28.26 28.00 28.00 2,187 -0.14(-0.50%)
Nov 13, 2012 28.26 28.28 28.14 28.14 5,894 -0.23(-0.80%)
Nov 12, 2012 28.24 28.37 28.24 28.37 2,602 +0.07(+0.23%)
Nov 09, 2012 27.96 28.33 27.96 28.30 2,498 -0.19(-0.67%)
Nov 08, 2012 28.77 28.83 28.47 28.49 4,187 -0.37(-1.28%)
Nov 07, 2012 29.07 29.07 28.76 28.86 904 -0.42(-1.44%)
Nov 06, 2012 29.13 29.29 29.13 29.28 5,214 +0.30(+1.04%)
Nov 05, 2012 28.84 28.99 28.84 28.98 3,320 +0.04(+0.14%)
Nov 02, 2012 29.20 29.20 28.94 28.94 350 -0.09(-0.33%)
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.