FT US Equity Opportunities ETF (NY: FPX )

131.79 USD +0.94 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.39 53.39 52.80 52.81 52,730 -0.40(-0.75%)
Feb 26, 2015 53.02 53.35 53.02 53.21 69,726 +0.15(+0.28%)
Feb 25, 2015 52.98 53.10 52.88 53.06 67,621 +0.16(+0.30%)
Feb 24, 2015 53.10 53.11 52.83 52.90 50,191 -0.07(-0.13%)
Feb 23, 2015 53.17 53.17 52.86 52.97 65,881 -0.07(-0.13%)
Feb 20, 2015 52.67 53.09 52.41 53.04 49,770 +0.43(+0.83%)
Feb 19, 2015 52.28 52.71 52.24 52.61 49,946 +0.35(+0.66%)
Feb 18, 2015 52.17 52.26 52.00 52.26 50,557 +0.18(+0.35%)
Feb 17, 2015 51.85 52.16 51.84 52.08 66,057 +0.13(+0.25%)
Feb 13, 2015 51.72 51.95 51.95 51.95 72,900 +0.32(+0.62%)
Feb 12, 2015 51.38 51.66 51.38 51.63 56,980 +0.56(+1.10%)
Feb 11, 2015 51.04 51.15 50.82 51.07 61,806 +0.11(+0.22%)
Feb 10, 2015 50.52 50.97 50.32 50.96 35,210 +0.76(+1.51%)
Feb 09, 2015 50.29 50.38 50.06 50.20 37,524 -0.24(-0.48%)
Feb 06, 2015 50.65 50.80 50.40 50.44 59,860 -0.12(-0.24%)
Feb 05, 2015 50.28 50.62 50.17 50.56 46,773 +0.59(+1.18%)
Feb 04, 2015 50.00 50.27 49.89 49.97 64,065 -0.31(-0.62%)
Feb 03, 2015 49.92 50.33 49.67 50.28 64,699 +0.73(+1.47%)
Feb 02, 2015 49.44 49.60 48.64 49.55 50,297 +0.40(+0.81%)
Jan 30, 2015 49.68 49.69 49.15 49.15 54,609 -0.76(-1.52%)
Jan 29, 2015 49.68 49.97 49.13 49.91 62,059 +0.58(+1.18%)
Jan 28, 2015 50.10 50.25 49.27 49.33 43,765 -0.55(-1.10%)
Jan 27, 2015 49.59 50.04 49.40 49.88 47,103 -0.18(-0.36%)
Jan 26, 2015 49.90 50.07 49.68 50.06 130,344 +0.36(+0.72%)
Jan 23, 2015 49.59 49.90 49.55 49.70 69,884 +0.09(+0.18%)
Jan 22, 2015 49.19 49.66 48.80 49.61 53,219 +0.63(+1.29%)
Jan 21, 2015 48.62 49.12 48.54 48.98 94,177 +0.21(+0.43%)
Jan 20, 2015 48.97 48.97 48.31 48.77 136,333 +0.08(+0.16%)
Jan 16, 2015 47.93 48.72 47.89 48.69 85,364 +0.65(+1.35%)
Jan 15, 2015 49.00 49.06 48.03 48.04 43,974 -0.77(-1.58%)
Jan 14, 2015 48.57 48.87 48.25 48.81 77,094 -0.36(-0.73%)
Jan 13, 2015 49.68 50.10 48.70 49.17 56,290 -0.34(-0.69%)
Jan 12, 2015 50.16 50.16 49.36 49.51 56,927 -0.55(-1.10%)
Jan 09, 2015 50.67 50.67 49.86 50.06 45,623 -0.48(-0.95%)
Jan 08, 2015 50.06 50.54 49.99 50.54 99,891 +1.08(+2.18%)
Jan 07, 2015 49.09 49.55 49.09 49.46 117,358 +0.70(+1.44%)
Jan 06, 2015 49.44 49.45 48.33 48.76 114,037 -0.60(-1.22%)
Jan 05, 2015 50.27 50.27 49.16 49.36 108,505 -1.08(-2.14%)
Jan 02, 2015 50.51 50.68 50.03 50.44 87,112 +0.15(+0.30%)
Dec 31, 2014 50.89 50.29 50.29 50.29 52,500 -0.52(-1.02%)
Dec 30, 2014 51.14 51.14 50.74 50.81 55,108 -0.27(-0.53%)
Dec 29, 2014 51.22 51.22 51.01 51.08 33,271 -0.09(-0.18%)
Dec 26, 2014 51.04 51.27 51.04 51.17 46,719 +0.23(+0.45%)
Dec 24, 2014 50.72 50.94 50.94 50.94 22,700 +0.31(+0.61%)
Dec 23, 2014 51.00 51.02 50.62 50.63 43,636 -0.26(-0.51%)
Dec 22, 2014 50.89 50.94 50.70 50.89 63,812 +0.22(+0.43%)
Dec 19, 2014 50.40 50.83 50.13 50.67 52,435 +0.61(+1.22%)
Dec 18, 2014 49.65 50.12 49.55 50.06 57,914 +1.03(+2.10%)
Dec 17, 2014 48.09 49.16 48.09 49.03 56,749 +0.96(+2.00%)
Dec 16, 2014 47.97 48.92 47.86 48.07 62,839 -0.20(-0.41%)
Dec 15, 2014 48.86 49.05 48.17 48.27 78,870 -0.34(-0.70%)
Dec 12, 2014 48.97 49.11 48.60 48.61 42,190 -0.55(-1.12%)
Dec 11, 2014 49.05 49.68 49.05 49.16 59,226 +0.15(+0.31%)
Dec 10, 2014 49.73 49.77 48.95 49.01 109,659 -0.89(-1.78%)
Dec 09, 2014 49.30 49.92 48.91 49.90 67,989 +0.16(+0.32%)
Dec 08, 2014 50.40 50.44 49.54 49.74 98,365 -0.74(-1.47%)
Dec 05, 2014 50.46 50.66 50.40 50.48 50,335 +0.17(+0.34%)
Dec 04, 2014 50.31 50.47 50.07 50.31 62,573 -0.04(-0.08%)
Dec 03, 2014 50.01 50.38 50.01 50.35 42,221 +0.32(+0.64%)
Dec 02, 2014 49.74 50.08 49.74 50.03 89,688 +0.31(+0.62%)
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.