FT US Equity Opportunities ETF (NY: FPX )

131.03 USD +0.94 (+0.73%)
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 52.05 52.44 52.05 52.12 70,000 +0.37(+0.72%)
Oct 29, 2015 51.94 52.04 51.63 51.75 50,281 -0.68(-1.30%)
Oct 28, 2015 51.76 52.43 51.42 52.43 83,639 +0.75(+1.45%)
Oct 27, 2015 51.59 51.86 51.44 51.68 75,944 -0.09(-0.17%)
Oct 26, 2015 51.57 51.81 51.37 51.77 71,730 +0.18(+0.35%)
Oct 23, 2015 51.34 51.78 51.29 51.59 73,307 +0.69(+1.36%)
Oct 22, 2015 51.04 51.33 50.66 50.90 163,997 +0.04(+0.08%)
Oct 21, 2015 51.75 51.75 50.70 50.86 46,649 -0.66(-1.28%)
Oct 20, 2015 51.71 51.97 51.36 51.52 66,178 -0.28(-0.54%)
Oct 19, 2015 51.63 51.87 51.37 51.80 83,784 +0.09(+0.17%)
Oct 16, 2015 51.53 51.73 51.35 51.71 44,689 +0.23(+0.45%)
Oct 15, 2015 50.65 51.48 50.65 51.48 58,973 +0.90(+1.78%)
Oct 14, 2015 50.72 50.98 50.43 50.58 123,253 +0.03(+0.06%)
Oct 13, 2015 50.85 51.30 50.48 50.55 56,467 -0.50(-0.98%)
Oct 12, 2015 51.12 51.17 50.86 51.05 66,262 -0.01(-0.02%)
Oct 09, 2015 51.01 51.24 50.85 51.06 81,491 +0.14(+0.27%)
Oct 08, 2015 50.37 51.04 50.15 50.92 53,479 +0.39(+0.77%)
Oct 07, 2015 50.29 50.53 49.87 50.53 75,025 +0.57(+1.14%)
Oct 06, 2015 50.49 50.64 49.66 49.96 98,053 -0.55(-1.09%)
Oct 05, 2015 50.08 50.57 50.08 50.51 112,511 +0.77(+1.54%)
Oct 02, 2015 48.46 49.74 48.10 49.74 81,966 +0.76(+1.56%)
Oct 01, 2015 48.81 48.98 48.25 48.98 72,369 +0.29(+0.60%)
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%)
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.