FT US Equity Opportunities ETF (NY: FPX )

129.67 USD +0.34 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 130.22 130.22 129.51 129.67 16,462 +0.34(+0.26%)
Oct 14, 2021 128.96 129.76 128.96 129.33 27,593 +2.17(+1.71%)
Oct 13, 2021 126.16 127.23 126.00 127.16 29,207 +1.56(+1.24%)
Oct 12, 2021 125.25 126.12 124.70 125.60 35,188 +0.72(+0.58%)
Oct 11, 2021 125.39 126.72 124.88 124.88 20,270 -0.83(-0.66%)
Oct 08, 2021 127.34 127.36 125.64 125.71 26,869 -1.20(-0.95%)
Oct 07, 2021 126.26 128.13 126.26 126.91 54,705 +2.21(+1.77%)
Oct 06, 2021 122.02 125.14 122.02 124.70 60,976 +1.38(+1.12%)
Oct 05, 2021 122.28 124.11 122.28 123.32 27,028 +1.70(+1.40%)
Oct 04, 2021 124.20 124.20 120.69 121.62 79,663 -3.21(-2.57%)
Oct 01, 2021 124.21 125.14 122.51 124.83 67,341 +1.43(+1.16%)
Sep 30, 2021 124.02 124.66 123.07 123.40 33,717 -0.09(-0.07%)
Sep 29, 2021 124.99 125.34 123.49 123.49 446,393 -0.72(-0.58%)
Sep 28, 2021 127.02 127.02 123.96 124.21 47,380 -4.54(-3.53%)
Sep 27, 2021 129.82 129.82 128.34 128.75 42,155 -1.66(-1.27%)
Sep 24, 2021 129.28 130.49 128.86 130.41 53,600 +0.11(+0.08%)
Sep 23, 2021 129.41 130.42 128.99 130.30 91,762 +1.78(+1.38%)
Sep 22, 2021 126.65 129.11 126.65 128.52 35,478 +2.01(+1.59%)
Sep 21, 2021 126.26 127.09 125.46 126.51 43,691 +1.07(+0.85%)
Sep 20, 2021 125.27 126.62 123.70 125.44 91,640 -3.15(-2.45%)
Sep 17, 2021 128.75 128.75 127.69 128.59 39,712 -0.37(-0.29%)
Sep 16, 2021 127.73 129.04 127.48 128.96 28,785 +0.82(+0.64%)
Sep 15, 2021 126.72 128.15 126.19 128.14 71,360 +1.49(+1.18%)
Sep 14, 2021 127.82 128.19 126.38 126.65 31,479 -0.66(-0.52%)
Sep 13, 2021 128.98 128.98 125.95 127.31 31,760 -0.96(-0.75%)
Sep 10, 2021 129.96 130.19 128.24 128.27 88,003 -0.92(-0.71%)
Sep 09, 2021 128.84 130.06 128.52 129.19 43,246 +0.46(+0.36%)
Sep 08, 2021 130.17 130.17 128.26 128.73 44,521 -2.08(-1.59%)
Sep 07, 2021 131.63 131.63 130.47 130.81 52,910 -0.48(-0.36%)
Sep 03, 2021 130.32 131.45 130.32 131.29 26,082 +0.72(+0.55%)
Sep 02, 2021 130.15 131.01 130.13 130.57 38,812 +1.06(+0.82%)
Sep 01, 2021 129.22 130.18 129.22 129.51 32,640 +0.54(+0.42%)
Aug 31, 2021 129.68 129.74 128.95 128.97 45,660 -1.42(-1.09%)
Aug 30, 2021 130.40 130.67 129.37 130.39 25,855 +0.36(+0.28%)
Aug 27, 2021 128.69 130.31 128.69 130.03 39,806 +1.37(+1.06%)
Aug 26, 2021 129.90 130.39 128.48 128.66 31,784 -1.33(-1.02%)
Aug 25, 2021 128.98 130.12 128.98 129.99 155,856 +0.99(+0.77%)
Aug 24, 2021 128.00 129.11 128.00 129.00 38,903 +1.55(+1.22%)
Aug 23, 2021 125.64 127.52 125.57 127.45 49,736 +2.55(+2.04%)
Aug 20, 2021 123.85 124.90 123.85 124.90 38,147 +1.24(+1.00%)
Aug 19, 2021 123.13 124.59 122.90 123.66 73,642 -0.74(-0.59%)
Aug 18, 2021 124.84 126.07 124.34 124.40 192,314 -0.48(-0.38%)
Aug 17, 2021 124.89 125.14 123.86 124.88 68,017 -1.26(-1.00%)
Aug 16, 2021 127.13 127.18 124.77 126.14 55,036 -1.65(-1.29%)
Aug 13, 2021 128.14 128.43 127.65 127.79 23,490 -0.26(-0.20%)
Aug 12, 2021 127.57 128.36 127.18 128.05 25,206 +0.39(+0.31%)
Aug 11, 2021 128.67 128.67 126.54 127.66 27,850 -0.40(-0.31%)
Aug 10, 2021 129.48 129.96 127.86 128.06 70,340 -1.15(-0.89%)
Aug 09, 2021 128.40 129.43 127.71 129.21 51,340 +0.64(+0.50%)
Aug 06, 2021 129.32 130.14 127.96 128.57 29,293 -0.43(-0.33%)
Aug 05, 2021 128.14 129.41 128.12 129.00 46,480 +0.75(+0.58%)
Aug 04, 2021 126.94 128.41 126.91 128.25 31,605 +1.12(+0.88%)
Aug 03, 2021 126.92 127.17 125.57 127.13 46,411 +0.51(+0.40%)
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.