FT US Equity Opportunities ETF (NY: FPX )

109.12 USD -0.23 (-0.21%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.21 13.21 13.06 13.06 0 -0.29(-2.15%)
Jan 29, 2009 13.35 13.35 13.35 13.35 297 -0.28(-2.07%)
Jan 28, 2009 13.60 13.63 13.60 13.63 1,057 +0.35(+2.65%)
Jan 27, 2009 13.21 13.28 13.21 13.28 2,420 +0.19(+1.47%)
Jan 26, 2009 13.31 13.31 13.01 13.09 2,150 +0.35(+2.73%)
Jan 23, 2009 12.74 12.74 12.74 12.74 100 -0.20(-1.57%)
Jan 22, 2009 13.06 13.06 12.83 12.94 1,898 -0.25(-1.87%)
Jan 21, 2009 13.03 13.19 12.86 13.19 1,400 +0.40(+3.13%)
Jan 20, 2009 13.31 13.31 12.79 12.79 1,240 -0.49(-3.69%)
Jan 16, 2009 13.42 13.51 13.14 13.28 3,593 +0.03(+0.23%)
Jan 15, 2009 13.45 13.45 13.00 13.25 8,684 -0.64(-4.61%)
Jan 14, 2009 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Jan 13, 2009 13.73 13.89 13.73 13.89 1,650 +0.01(+0.07%)
Jan 12, 2009 14.04 14.04 13.87 13.88 756 -0.50(-3.48%)
Jan 09, 2009 14.38 14.38 14.38 14.38 100 -0.15(-1.03%)
Jan 08, 2009 14.29 14.53 14.29 14.53 1,723 +0.06(+0.41%)
Jan 07, 2009 14.60 14.66 14.41 14.47 4,794 -0.42(-2.82%)
Jan 06, 2009 14.73 14.91 14.71 14.89 55,118 +0.20(+1.36%)
Jan 05, 2009 14.59 14.69 14.59 14.69 375 +0.26(+1.80%)
Jan 02, 2009 14.13 14.43 14.11 14.43 0 +0.29(+2.05%)
Jan 01, 2009 13.82 14.14 13.77 14.14 0 +0.00(+0.00%)
Dec 31, 2008 13.82 14.14 13.77 14.14 2,854 +0.54(+4.01%)
Dec 30, 2008 13.55 13.60 13.55 13.60 1,450 +0.19(+1.38%)
Dec 29, 2008 13.35 13.41 13.35 13.41 1,576 +0.01(+0.04%)
Dec 26, 2008 13.26 13.45 13.26 13.40 503 -0.01(-0.04%)
Dec 24, 2008 13.44 13.44 13.36 13.41 3,089 -0.08(-0.59%)
Dec 23, 2008 13.49 13.68 13.49 13.49 9,833 -0.18(-1.30%)
Dec 22, 2008 13.80 13.80 13.53 13.67 1,400 -0.25(-1.81%)
Dec 19, 2008 14.11 14.11 13.90 13.92 1,870 +0.05(+0.36%)
Dec 18, 2008 14.07 14.07 13.87 13.87 1,300 +0.10(+0.73%)
Dec 17, 2008 13.85 13.85 13.77 13.77 821 +0.04(+0.29%)
Dec 16, 2008 13.46 13.73 13.31 13.73 5,950 +0.56(+4.25%)
Dec 15, 2008 13.23 13.23 13.17 13.17 665 -0.11(-0.83%)
Dec 12, 2008 13.27 13.36 13.27 13.28 10,146 -0.48(-3.49%)
Dec 11, 2008 13.76 13.77 13.76 13.76 1,400 +0.06(+0.41%)
Dec 10, 2008 13.62 13.74 13.59 13.70 3,418 -0.12(-0.84%)
Dec 09, 2008 14.24 14.24 12.91 13.82 2,972 +0.07(+0.51%)
Dec 08, 2008 12.69 13.79 12.69 13.75 1,802 +0.97(+7.59%)
Dec 05, 2008 12.74 12.78 12.50 12.78 31,390 +0.02(+0.16%)
Dec 04, 2008 13.09 13.29 12.76 12.76 3,631 -0.34(-2.60%)
Dec 03, 2008 13.09 13.10 13.09 13.10 1,218 +0.38(+2.99%)
Dec 02, 2008 12.60 12.72 12.60 12.72 2,945 -0.21(-1.66%)
Dec 01, 2008 13.27 13.27 12.92 12.94 930 -0.66(-4.89%)
Nov 28, 2008 13.50 13.60 13.49 13.60 12,927 +0.44(+3.34%)
Nov 26, 2008 12.91 13.16 12.90 13.16 1,493 +0.20(+1.54%)
Nov 25, 2008 12.83 12.96 12.67 12.96 10,168 +0.14(+1.09%)
Nov 24, 2008 11.72 12.82 11.65 12.82 5,358 +0.82(+6.83%)
Nov 21, 2008 11.42 12.00 11.09 12.00 14,151 +0.71(+6.29%)
Nov 20, 2008 11.91 12.09 11.29 11.29 9,883 -1.12(-9.02%)
Nov 19, 2008 12.69 12.69 12.39 12.41 1,853 -0.59(-4.54%)
Nov 18, 2008 13.10 13.10 13.00 13.00 2,398 -0.24(-1.81%)
Nov 17, 2008 13.39 13.51 13.06 13.24 9,539 -0.31(-2.29%)
Nov 14, 2008 13.55 13.55 13.55 13.55 100 +0.05(+0.37%)
Nov 13, 2008 13.01 13.50 12.53 13.50 30,854 +0.17(+1.28%)
Nov 12, 2008 13.51 13.51 13.33 13.33 12,100 -0.61(-4.38%)
Nov 11, 2008 13.94 13.94 13.82 13.94 900 -0.19(-1.35%)
Nov 10, 2008 14.68 15.57 14.13 14.13 8,654 -0.39(-2.68%)
Nov 07, 2008 14.38 14.63 14.34 14.52 6,530 +0.34(+2.40%)
Nov 06, 2008 14.25 14.27 14.18 14.18 18,402 -1.14(-7.42%)
Nov 05, 2008 15.89 15.89 15.32 15.32 1,907 -0.50(-3.19%)
Nov 04, 2008 15.51 15.87 15.51 15.82 8,514 +0.72(+4.77%)
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.