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 (%)
Jul 31, 2006 18.41 18.52 18.41 18.52 2,900 +0.04(+0.22%)
Jul 28, 2006 18.33 18.48 18.33 18.48 2,900 +0.27(+1.48%)
Jul 27, 2006 18.40 18.40 18.21 18.21 2,200 -0.27(-1.46%)
Jul 26, 2006 18.43 18.48 18.43 18.48 600 -0.01(-0.05%)
Jul 25, 2006 18.36 18.49 18.36 18.49 2,000 +0.10(+0.54%)
Jul 24, 2006 18.18 18.39 18.14 18.39 2,000 +0.35(+1.94%)
Jul 21, 2006 18.15 18.15 18.04 18.04 2,300 -0.39(-2.12%)
Jul 20, 2006 18.78 18.78 18.43 18.43 5,400 -0.27(-1.44%)
Jul 19, 2006 18.25 18.70 18.25 18.70 73,000 +0.44(+2.41%)
Jul 18, 2006 18.37 18.37 18.07 18.26 9,400 -0.05(-0.26%)
Jul 17, 2006 18.29 18.37 18.29 18.31 1,800 -0.04(-0.23%)
Jul 14, 2006 18.44 18.44 18.22 18.35 8,600 -0.16(-0.86%)
Jul 13, 2006 18.65 18.70 18.46 18.51 6,800 -0.40(-2.12%)
Jul 12, 2006 19.04 19.04 18.91 18.91 1,500 -0.16(-0.84%)
Jul 11, 2006 19.00 19.09 18.84 19.07 12,200 +0.04(+0.21%)
Jul 10, 2006 19.12 19.14 18.97 19.03 18,300 -0.03(-0.16%)
Jul 07, 2006 19.15 19.24 19.04 19.06 43,400 -0.19(-0.99%)
Jul 06, 2006 19.36 19.39 19.25 19.25 2,900 -0.12(-0.62%)
Jul 05, 2006 19.42 19.42 19.21 19.37 7,500 -0.17(-0.87%)
Jul 03, 2006 19.47 19.54 19.43 19.54 12,800 +0.17(+0.88%)
Jun 30, 2006 19.25 19.37 19.25 19.37 3,900 +0.14(+0.73%)
Jun 29, 2006 18.89 19.23 18.87 19.23 2,100 +0.63(+3.39%)
Jun 28, 2006 18.67 18.67 18.51 18.60 6,900 -0.02(-0.11%)
Jun 27, 2006 18.90 18.90 18.62 18.62 1,900 -0.06(-0.32%)
Jun 26, 2006 18.74 18.76 18.68 18.68 1,200 -0.01(-0.03%)
Jun 23, 2006 18.45 18.69 18.45 18.69 1,000 +0.16(+0.84%)
Jun 22, 2006 18.68 18.68 18.53 18.53 2,300 -0.15(-0.80%)
Jun 21, 2006 18.31 18.70 18.25 18.68 2,000 +0.43(+2.36%)
Jun 20, 2006 18.26 18.30 18.25 18.25 3,600 -0.04(-0.22%)
Jun 19, 2006 18.53 18.53 18.28 18.29 3,200 -0.08(-0.44%)
Jun 16, 2006 18.50 18.50 18.33 18.37 3,700 -0.13(-0.70%)
Jun 15, 2006 18.03 18.74 18.03 18.50 6,000 +0.58(+3.24%)
Jun 14, 2006 18.01 18.05 17.85 17.92 156,600 -0.03(-0.17%)
Jun 13, 2006 18.11 18.30 17.91 17.95 12,500 -0.34(-1.86%)
Jun 12, 2006 18.70 18.70 18.29 18.29 16,900 -0.46(-2.45%)
Jun 09, 2006 18.86 18.94 18.75 18.75 2,200 -0.04(-0.21%)
Jun 08, 2006 18.78 18.79 18.39 18.79 14,400 +0.00(+0.00%)
Jun 07, 2006 18.97 18.97 18.79 18.79 1,900 -0.01(-0.05%)
Jun 06, 2006 18.91 18.91 18.72 18.80 3,100 -0.18(-0.95%)
Jun 05, 2006 19.48 19.48 18.98 18.98 10,800 -0.54(-2.77%)
Jun 02, 2006 19.53 19.53 19.39 19.52 4,600 +0.14(+0.73%)
Jun 01, 2006 19.03 19.39 19.03 19.38 10,300 +0.34(+1.77%)
May 31, 2006 19.05 19.06 18.90 19.04 7,900 +0.17(+0.90%)
May 30, 2006 19.25 19.25 18.87 18.87 8,200 -0.36(-1.87%)
May 26, 2006 19.22 19.23 19.10 19.23 11,000 +0.17(+0.89%)
May 25, 2006 18.81 19.06 18.81 19.06 10,800 +0.25(+1.33%)
May 24, 2006 18.77 18.96 18.67 18.81 8,500 -0.15(-0.79%)
May 23, 2006 19.10 19.28 18.96 18.96 18,800 -0.04(-0.21%)
May 22, 2006 19.17 19.17 18.76 19.00 3,900 -0.18(-0.94%)
May 19, 2006 19.15 19.26 19.00 19.18 18,400 +0.03(+0.16%)
May 18, 2006 19.47 19.48 19.13 19.15 32,700 -0.19(-0.98%)
May 17, 2006 19.61 19.61 19.32 19.34 16,900 -0.32(-1.63%)
May 16, 2006 19.58 19.70 19.58 19.66 10,100 +0.04(+0.20%)
May 15, 2006 19.71 19.71 19.45 19.62 14,600 -0.11(-0.56%)
May 12, 2006 19.98 19.98 19.69 19.73 17,200 -0.31(-1.55%)
May 11, 2006 20.32 20.32 20.01 20.04 10,100 -0.32(-1.57%)
May 10, 2006 20.54 20.54 20.35 20.36 9,600 -0.16(-0.78%)
May 09, 2006 20.46 20.53 20.36 20.52 9,100 +0.08(+0.39%)
May 08, 2006 20.46 20.48 20.41 20.44 16,800 +0.08(+0.39%)
May 05, 2006 20.27 20.39 20.27 20.36 383,400 +0.16(+0.79%)
May 04, 2006 20.22 20.23 20.12 20.20 27,500 +0.13(+0.65%)
May 03, 2006 20.23 20.23 20.03 20.07 12,100 -0.03(-0.15%)
May 02, 2006 19.97 20.10 19.97 20.10 14,900 +0.10(+0.50%)
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.