FT US Equity Opportunities ETF (NY: FPX )

128.59 USD -0.37 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 126.58 128.11 124.07 127.01 380,100 +1.98(+1.58%)
Feb 25, 2021 130.11 130.99 124.25 125.03 179,336 -5.80(-4.43%)
Feb 24, 2021 130.59 131.85 129.06 130.83 367,750 +0.05(+0.04%)
Feb 23, 2021 127.16 131.41 122.61 130.78 250,237 +0.36(+0.28%)
Feb 22, 2021 133.57 134.08 130.35 130.42 80,400 -4.11(-3.06%)
Feb 19, 2021 133.44 135.28 133.44 134.53 100,300 +1.91(+1.44%)
Feb 18, 2021 132.28 133.29 130.79 132.62 49,666 -0.94(-0.70%)
Feb 17, 2021 134.26 134.26 131.55 133.56 103,801 -1.60(-1.18%)
Feb 16, 2021 136.64 137.06 134.00 135.16 87,778 -0.82(-0.60%)
Feb 12, 2021 134.24 136.07 133.74 135.98 66,800 +1.12(+0.83%)
Feb 11, 2021 135.41 136.07 133.75 134.86 87,699 +0.36(+0.27%)
Feb 10, 2021 135.31 135.54 132.18 134.50 135,651 +0.53(+0.40%)
Feb 09, 2021 133.04 134.49 133.04 133.97 181,214 +0.61(+0.46%)
Feb 08, 2021 133.32 133.81 132.63 133.36 137,345 +0.99(+0.75%)
Feb 05, 2021 130.00 132.37 130.00 132.37 126,300 +2.98(+2.30%)
Feb 04, 2021 128.85 129.62 128.37 129.39 90,901 +1.29(+1.01%)
Feb 03, 2021 129.25 129.25 127.25 128.10 84,670 -0.23(-0.18%)
Feb 02, 2021 127.05 128.57 127.05 128.33 111,911 +3.02(+2.41%)
Feb 01, 2021 124.26 125.57 122.69 125.31 106,889 +2.65(+2.16%)
Jan 29, 2021 123.99 124.37 120.75 122.66 119,400 -1.33(-1.07%)
Jan 28, 2021 122.33 125.27 122.33 123.99 86,112 +2.98(+2.46%)
Jan 27, 2021 123.12 124.25 120.20 121.01 119,148 -4.39(-3.50%)
Jan 26, 2021 128.13 128.52 125.26 125.40 94,055 -2.29(-1.79%)
Jan 25, 2021 128.48 129.52 124.22 127.69 102,738 +0.18(+0.14%)
Jan 22, 2021 126.67 127.68 126.40 127.51 65,400 +0.22(+0.17%)
Jan 21, 2021 127.97 128.00 126.96 127.29 65,043 +0.23(+0.18%)
Jan 20, 2021 126.90 127.35 126.26 127.06 102,417 +1.42(+1.13%)
Jan 19, 2021 125.33 125.76 124.49 125.64 166,187 +1.41(+1.13%)
Jan 15, 2021 125.59 125.91 123.12 124.23 106,900 -1.07(-0.85%)
Jan 14, 2021 126.65 127.48 125.21 125.30 64,781 -0.84(-0.67%)
Jan 13, 2021 127.05 127.63 126.08 126.14 62,181 -0.73(-0.58%)
Jan 12, 2021 125.20 126.96 125.20 126.87 74,249 +2.18(+1.75%)
Jan 11, 2021 122.57 125.45 122.21 124.69 75,930 +1.34(+1.09%)
Jan 08, 2021 123.07 124.32 121.80 123.35 80,300 +0.91(+0.74%)
Jan 07, 2021 119.36 122.44 119.36 122.44 74,560 +4.26(+3.60%)
Jan 06, 2021 117.69 119.79 116.82 118.18 419,604 -0.46(-0.39%)
Jan 05, 2021 116.25 118.70 116.23 118.64 74,128 +2.10(+1.80%)
Jan 04, 2021 118.87 119.06 114.80 116.54 234,875 -1.77(-1.50%)
Dec 31, 2020 118.31 118.31 118.31 55,905 -0.92(-0.77%)
Dec 30, 2020 119.16 119.70 118.98 119.23 55,905 +0.55(+0.46%)
Dec 29, 2020 119.80 120.34 117.81 118.68 63,434 -0.02(-0.02%)
Dec 28, 2020 123.10 123.10 118.70 118.70 79,778 -3.54(-2.90%)
Dec 24, 2020 122.99 123.26 121.95 122.24 34,400 -0.56(-0.46%)
Dec 23, 2020 124.20 124.20 122.58 122.80 102,407 -1.14(-0.92%)
Dec 22, 2020 123.17 124.08 122.26 123.94 66,991 +1.26(+1.03%)
Dec 21, 2020 120.84 122.72 119.94 122.68 74,793 +0.80(+0.66%)
Dec 18, 2020 122.04 122.48 121.00 121.88 78,100 +0.25(+0.21%)
Dec 17, 2020 119.79 121.68 119.79 121.63 76,835 +2.64(+2.22%)
Dec 16, 2020 118.30 119.15 117.82 118.99 57,994 +0.77(+0.65%)
Dec 15, 2020 117.85 118.49 117.37 118.22 76,985 +1.44(+1.23%)
Dec 14, 2020 118.14 118.53 116.78 116.78 71,060 -0.51(-0.43%)
Dec 11, 2020 117.35 117.75 115.92 117.29 88,600 -0.22(-0.19%)
Dec 10, 2020 113.75 117.59 113.75 117.51 68,417 +3.03(+2.65%)
Dec 09, 2020 117.35 117.46 113.86 114.48 133,296 -2.48(-2.12%)
Dec 08, 2020 115.48 117.33 115.48 116.96 63,051 +1.09(+0.94%)
Dec 07, 2020 114.69 116.02 114.69 115.87 69,849 +1.18(+1.03%)
Dec 04, 2020 113.84 114.76 113.72 114.69 159,300 +1.27(+1.12%)
Dec 03, 2020 112.75 114.12 112.75 113.42 48,920 +1.27(+1.13%)
Dec 02, 2020 110.75 112.15 109.73 112.15 63,145 +0.30(+0.27%)
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.