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 (%)
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%)
Jul 01, 2015 55.04 55.22 54.80 55.03 153,197 +0.49(+0.90%)
Jun 30, 2015 54.68 55.00 54.30 54.54 164,496 +0.32(+0.59%)
Jun 29, 2015 55.23 55.38 54.16 54.22 122,863 -1.56(-2.80%)
Jun 26, 2015 56.01 56.01 55.54 55.78 141,489 -0.13(-0.23%)
Jun 25, 2015 55.91 56.03 55.62 55.91 100,973 +0.23(+0.41%)
Jun 24, 2015 56.20 56.20 55.63 55.68 102,418 -0.59(-1.05%)
Jun 23, 2015 56.20 56.29 56.06 56.27 125,438 +0.26(+0.46%)
Jun 22, 2015 56.02 56.13 55.89 56.01 136,015 +0.34(+0.61%)
Jun 19, 2015 55.74 55.82 55.63 55.67 69,356 -0.02(-0.04%)
Jun 18, 2015 55.49 55.84 55.20 55.69 92,773 +0.64(+1.16%)
Jun 17, 2015 55.07 55.19 54.75 55.05 89,829 +0.30(+0.55%)
Jun 16, 2015 54.61 54.80 54.44 54.75 48,598 +0.13(+0.24%)
Jun 15, 2015 54.48 54.62 54.18 54.62 135,706 -0.06(-0.11%)
Jun 12, 2015 54.89 54.89 54.57 54.68 69,676 -0.36(-0.65%)
Jun 11, 2015 55.20 55.22 54.97 55.04 54,278 +0.06(+0.11%)
Jun 10, 2015 54.70 55.05 54.61 54.98 226,288 +0.61(+1.12%)
Jun 09, 2015 54.40 54.49 54.00 54.37 54,032 -0.04(-0.07%)
Jun 08, 2015 54.80 54.82 54.33 54.41 244,040 -0.41(-0.75%)
Jun 05, 2015 54.53 54.90 54.40 54.82 64,317 +0.21(+0.39%)
Jun 04, 2015 54.92 55.01 54.48 54.61 44,892 -0.45(-0.83%)
Jun 03, 2015 55.03 55.12 54.78 55.06 101,389 +0.26(+0.47%)
Jun 02, 2015 54.73 55.02 54.57 54.80 82,648 -0.06(-0.11%)
Jun 01, 2015 54.81 54.96 54.49 54.86 244,379 +0.19(+0.35%)
May 29, 2015 54.88 54.93 54.53 54.67 67,844 -0.30(-0.54%)
May 28, 2015 54.91 55.01 54.71 54.97 66,298 +0.06(+0.11%)
May 27, 2015 54.72 54.96 54.56 54.91 70,117 +0.35(+0.63%)
May 26, 2015 55.05 55.05 54.50 54.56 375,110 -0.47(-0.85%)
May 22, 2015 55.02 55.03 55.03 55.03 85,100 +0.01(+0.02%)
May 21, 2015 54.84 55.07 54.76 55.02 73,990 +0.11(+0.20%)
May 20, 2015 54.91 55.06 54.65 54.91 133,895 -0.04(-0.07%)
May 19, 2015 54.85 55.09 54.77 54.95 108,990 +0.10(+0.18%)
May 18, 2015 54.55 54.90 54.52 54.85 75,660 +0.30(+0.55%)
May 15, 2015 54.72 54.79 54.47 54.55 66,515 -0.12(-0.22%)
May 14, 2015 54.47 54.67 54.14 54.67 72,955 +0.67(+1.24%)
May 13, 2015 53.98 54.18 53.86 54.00 84,195 +0.15(+0.28%)
May 12, 2015 54.05 54.05 53.64 53.85 52,248 -0.31(-0.57%)
May 11, 2015 54.18 54.39 54.12 54.16 86,209 -0.16(-0.29%)
May 08, 2015 54.20 54.40 54.04 54.32 61,592 +0.65(+1.21%)
May 07, 2015 53.12 53.74 53.12 53.67 44,669 +0.42(+0.79%)
May 06, 2015 53.53 53.54 52.96 53.25 204,117 -0.09(-0.17%)
May 05, 2015 54.02 54.08 53.28 53.34 46,693 -0.70(-1.30%)
May 04, 2015 54.06 54.18 53.95 54.04 57,161 +0.19(+0.35%)
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.