FT US Equity Opportunities ETF (NY: FPX )

100.70 USD -0.78 (-0.77%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.28 17.28 17.28 17.28 100 -0.08(-0.45%)
Jul 30, 2009 17.34 17.36 17.34 17.36 7,026 +0.29(+1.71%)
Jul 29, 2009 17.02 17.07 17.02 17.07 1,600 +0.02(+0.10%)
Jul 28, 2009 17.05 17.25 17.05 17.05 308 -0.17(-0.97%)
Jul 27, 2009 17.28 17.28 17.16 17.22 9,733 +0.35(+2.06%)
Jul 23, 2009 16.87 16.87 16.87 16.87 168 +0.36(+2.20%)
Jul 22, 2009 16.51 16.51 16.51 16.51 200 +0.14(+0.84%)
Jul 21, 2009 16.50 16.50 16.37 16.37 2,193 -0.02(-0.12%)
Jul 20, 2009 16.30 16.39 16.25 16.39 2,459 +0.20(+1.24%)
Jul 17, 2009 16.19 16.19 16.18 16.19 700 +0.01(+0.06%)
Jul 16, 2009 15.90 16.20 15.90 16.18 3,485 +0.61(+3.92%)
Jul 15, 2009 15.57 15.57 15.57 15.57 550 +0.12(+0.78%)
Jul 14, 2009 15.37 15.45 15.37 15.45 650 +0.07(+0.46%)
Jul 13, 2009 15.11 15.38 15.09 15.38 4,041 +0.27(+1.79%)
Jul 10, 2009 15.11 15.11 15.11 15.11 1,000 -0.07(-0.46%)
Jul 09, 2009 15.12 15.20 15.12 15.18 2,524 +0.21(+1.40%)
Jul 08, 2009 15.08 15.08 14.97 14.97 1,429 -0.47(-3.04%)
Jul 07, 2009 15.44 15.44 15.44 15.44 173 +0.09(+0.59%)
Jul 06, 2009 15.35 15.35 15.35 15.35 300 -0.25(-1.58%)
Jul 02, 2009 15.59 15.60 15.59 15.60 420 -0.38(-2.40%)
Jul 01, 2009 15.97 15.98 15.97 15.98 635 +0.15(+0.95%)
Jun 30, 2009 15.83 15.83 15.83 15.83 1,000 -0.11(-0.68%)
Jun 29, 2009 15.94 15.94 15.94 15.94 316 +0.62(+4.04%)
Jun 25, 2009 15.32 15.32 15.32 15.32 0 -0.06(-0.40%)
Jun 24, 2009 15.37 15.38 15.37 15.38 874 +0.08(+0.52%)
Jun 23, 2009 15.29 15.30 15.29 15.30 200 -0.16(-1.03%)
Jun 22, 2009 15.61 15.67 15.46 15.46 2,796 -0.31(-1.97%)
Jun 18, 2009 15.71 15.77 15.77 15.77 564 +0.04(+0.28%)
Jun 17, 2009 15.75 15.75 15.59 15.73 2,108 -0.19(-1.22%)
Jun 16, 2009 16.03 16.03 15.92 15.92 200 -0.14(-0.88%)
Jun 15, 2009 16.17 16.17 16.06 16.06 346 -0.23(-1.40%)
Jun 12, 2009 16.35 16.35 16.25 16.29 878 -0.09(-0.55%)
Jun 11, 2009 16.44 16.54 16.38 16.38 2,867 -0.01(-0.09%)
Jun 10, 2009 16.32 16.39 16.26 16.39 2,345 +0.03(+0.16%)
Jun 09, 2009 16.33 16.37 16.26 16.37 700 +0.22(+1.35%)
Jun 08, 2009 16.26 16.26 16.10 16.15 1,100 -0.25(-1.52%)
Jun 05, 2009 16.42 16.46 16.40 16.40 1,996 +0.07(+0.43%)
Jun 04, 2009 16.30 16.33 16.28 16.33 2,373 +0.15(+0.93%)
Jun 03, 2009 16.18 16.18 16.18 16.18 194 -0.26(-1.60%)
Jun 02, 2009 16.38 16.44 16.38 16.44 504 +0.02(+0.14%)
Jun 01, 2009 16.45 16.60 16.30 16.42 75,392 +0.42(+2.63%)
May 29, 2009 15.90 16.00 15.90 16.00 14,294 +0.40(+2.55%)
May 28, 2009 15.60 15.60 15.60 15.60 156 -0.10(-0.63%)
May 27, 2009 15.70 15.70 15.70 15.70 449 -0.05(-0.32%)
May 26, 2009 15.44 15.83 15.40 15.75 3,400 +0.09(+0.57%)
May 22, 2009 15.57 15.67 15.57 15.66 3,801 +0.17(+1.10%)
May 21, 2009 15.48 15.49 15.48 15.49 2,039 -0.51(-3.19%)
May 20, 2009 16.00 16.00 16.00 16.00 456 +0.21(+1.33%)
May 19, 2009 15.69 15.86 15.69 15.79 1,674 +0.42(+2.73%)
May 15, 2009 15.44 15.37 15.37 15.37 800 -0.08(-0.52%)
May 14, 2009 15.42 15.45 15.42 15.45 483 +0.17(+1.14%)
May 13, 2009 15.31 15.31 15.28 15.28 940 -0.51(-3.23%)
May 12, 2009 15.79 15.79 15.79 15.79 168 -0.30(-1.89%)
May 08, 2009 16.09 16.09 16.09 16.09 200 +0.28(+1.77%)
May 07, 2009 15.90 15.90 15.81 15.81 1,332 +0.06(+0.41%)
May 06, 2009 14.95 15.83 14.95 15.75 1,300 +0.18(+1.12%)
May 05, 2009 15.73 15.73 15.57 15.57 5,390 -0.02(-0.13%)
May 04, 2009 15.04 15.59 15.04 15.59 2,495 +0.58(+3.86%)
May 01, 2009 14.97 15.06 14.88 15.01 5,695 -0.15(-1.01%)
Apr 30, 2009 15.36 15.36 15.16 15.16 1,012 +0.32(+2.18%)
Apr 29, 2009 14.69 14.84 14.69 14.84 1,700 +0.33(+2.27%)
Apr 28, 2009 13.77 14.52 13.77 14.51 3,894 +0.10(+0.73%)
Apr 27, 2009 14.69 14.69 14.40 14.41 3,028 -0.09(-0.65%)
Apr 24, 2009 14.18 14.53 14.18 14.50 700 +0.43(+3.06%)
Apr 23, 2009 14.19 14.19 14.06 14.07 443 -0.23(-1.61%)
Apr 22, 2009 14.18 14.46 14.18 14.30 2,152 +0.75(+5.54%)
Apr 21, 2009 13.81 13.81 13.55 13.55 1,100 -0.55(-3.90%)
Apr 20, 2009 14.14 14.14 14.10 14.10 577 -0.25(-1.74%)
Apr 16, 2009 14.30 14.35 14.35 14.35 2,100 +0.30(+2.14%)
Apr 15, 2009 14.09 14.09 14.05 14.05 1,600 -0.19(-1.33%)
Apr 14, 2009 14.24 14.24 14.24 14.24 400 -0.04(-0.28%)
Apr 13, 2009 14.20 14.28 14.16 14.28 1,732 +0.09(+0.63%)
Apr 09, 2009 14.15 14.19 14.15 14.19 2,800 +0.31(+2.23%)
Apr 07, 2009 13.88 13.88 13.88 13.88 900 +0.02(+0.14%)
Apr 03, 2009 13.88 13.86 13.86 13.86 5,700 -0.05(-0.36%)
Apr 02, 2009 13.91 13.91 13.91 13.91 200 +0.46(+3.42%)
Apr 01, 2009 13.24 13.45 13.22 13.45 500 +0.00(+0.03%)
Mar 31, 2009 13.39 13.50 13.39 13.45 1,895 +0.15(+1.14%)
Mar 30, 2009 13.25 13.29 13.25 13.29 2,156 -0.53(-3.85%)
Mar 26, 2009 13.83 13.89 13.82 13.83 1,500 +0.32(+2.34%)
Mar 25, 2009 12.89 13.60 12.89 13.51 1,200 +0.03(+0.22%)
Mar 24, 2009 13.48 13.48 13.48 13.48 900 -0.12(-0.86%)
Mar 23, 2009 13.40 13.60 13.40 13.60 249 +0.57(+4.36%)
Mar 20, 2009 13.03 13.03 13.03 13.03 300 -0.11(-0.84%)
Mar 19, 2009 13.13 13.14 13.13 13.14 900 +0.22(+1.70%)
Mar 17, 2009 12.65 12.92 12.92 12.92 1,300 +0.15(+1.17%)
Mar 16, 2009 12.77 12.77 12.77 12.77 100 +0.14(+1.11%)
Mar 13, 2009 12.54 12.64 12.54 12.63 0 +0.18(+1.45%)
Mar 12, 2009 11.96 12.45 11.96 12.45 500 +0.63(+5.33%)
Mar 11, 2009 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Mar 10, 2009 11.79 11.93 11.79 11.82 2,223 +0.42(+3.72%)
Mar 09, 2009 11.47 11.58 11.38 11.40 191,200 +0.04(+0.32%)
Mar 06, 2009 11.58 11.58 11.31 11.36 0 -0.49(-4.14%)
Mar 05, 2009 11.82 11.85 11.82 11.85 221 -0.14(-1.17%)
Mar 04, 2009 11.93 11.99 11.91 11.99 2,033 +0.24(+2.04%)
Mar 02, 2009 12.13 12.13 11.75 11.75 3,445 -0.77(-6.15%)
Feb 27, 2009 12.47 12.52 12.47 12.52 0 -0.06(-0.48%)
Feb 26, 2009 12.58 12.58 12.58 12.58 528 -0.02(-0.16%)
Feb 25, 2009 12.67 12.67 12.56 12.60 2,576 -0.27(-2.10%)
Feb 24, 2009 12.45 12.87 12.45 12.87 3,022 +0.30(+2.36%)
Feb 23, 2009 12.82 12.89 12.53 12.57 4,808 -0.31(-2.40%)
Feb 20, 2009 12.70 12.88 12.61 12.88 1,468 -0.12(-0.90%)
Feb 19, 2009 13.02 13.02 13.00 13.00 2,496 +0.07(+0.54%)
Feb 18, 2009 13.05 13.05 12.93 12.93 2,252 -0.12(-0.92%)
Feb 17, 2009 13.09 13.18 13.05 13.05 1,343 -0.64(-4.67%)
Feb 13, 2009 13.69 13.69 13.69 13.69 101 +0.18(+1.33%)
Feb 12, 2009 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 11, 2009 13.46 13.51 13.45 13.51 1,728 +0.09(+0.67%)
Feb 10, 2009 13.77 13.77 13.42 13.42 1,595 -0.49(-3.52%)
Feb 09, 2009 13.81 13.91 13.81 13.91 824 +0.07(+0.51%)
Feb 06, 2009 13.75 13.84 13.75 13.84 796 +0.22(+1.62%)
Feb 05, 2009 13.29 13.62 13.26 13.62 4,395 +0.23(+1.72%)
Feb 04, 2009 13.39 13.39 13.39 13.39 100 +0.39(+3.00%)
Feb 03, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 02, 2009 13.00 13.00 13.00 13.00 400 -0.06(-0.49%)
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%)
Nov 03, 2008 15.29 15.29 15.10 15.10 1,400 -0.10(-0.66%)
Oct 31, 2008 14.90 15.30 14.90 15.20 11,312 +0.43(+2.91%)
Oct 30, 2008 14.17 14.83 14.17 14.77 2,804 +0.45(+3.14%)
Oct 29, 2008 14.16 14.39 14.16 14.32 20,202 +0.22(+1.56%)
Oct 28, 2008 13.16 14.10 13.09 14.10 3,700 +0.98(+7.47%)
Oct 27, 2008 13.15 13.81 13.12 13.12 4,236 -0.52(-3.82%)
Oct 24, 2008 12.48 13.75 12.48 13.64 4,009 -0.42(-2.98%)
Oct 23, 2008 13.94 14.06 13.60 14.06 3,115 -0.38(-2.63%)
Oct 22, 2008 14.73 14.75 14.44 14.44 27,930 -1.01(-6.54%)
Oct 21, 2008 15.45 15.45 15.45 15.45 766 -0.13(-0.83%)
Oct 20, 2008 15.36 15.66 15.30 15.58 20,990 +0.07(+0.45%)
Oct 17, 2008 15.10 15.72 15.10 15.51 310,422 +0.97(+6.67%)
Oct 16, 2008 14.80 14.88 14.04 14.54 11,193 -0.22(-1.50%)
Oct 15, 2008 15.58 15.65 14.76 14.76 3,134 -1.60(-9.77%)
Oct 14, 2008 17.04 17.04 16.33 16.36 2,500 -0.08(-0.49%)
Oct 13, 2008 15.00 16.44 15.00 16.44 4,033 +2.07(+14.41%)
Oct 10, 2008 14.15 15.01 13.50 14.37 11,387 -0.80(-5.27%)
Oct 09, 2008 15.80 15.88 15.16 15.17 3,870 -0.82(-5.13%)
Oct 08, 2008 16.15 16.36 15.46 15.99 6,825 +0.04(+0.25%)
Oct 07, 2008 16.99 16.99 15.95 15.95 5,728 -0.75(-4.49%)
Oct 06, 2008 17.03 17.50 16.21 16.70 5,635 -1.01(-5.70%)
Oct 03, 2008 18.41 18.52 17.71 17.71 4,475 +0.05(+0.28%)
Oct 02, 2008 18.49 18.94 17.66 17.66 16,708 -1.28(-6.78%)
Oct 01, 2008 19.08 19.14 18.87 18.94 5,335 -0.21(-1.08%)
Sep 30, 2008 18.11 19.15 18.11 19.15 14,850 +0.95(+5.22%)
Sep 29, 2008 19.35 19.35 18.20 18.20 54,121 -1.80(-9.00%)
Sep 26, 2008 19.92 20.00 19.92 20.00 0 -0.49(-2.38%)
Sep 25, 2008 19.88 20.50 19.88 20.49 2,733 +0.17(+0.82%)
Sep 24, 2008 20.32 20.38 20.32 20.32 359 -0.02(-0.10%)
Sep 23, 2008 20.46 20.42 20.34 20.34 792 -0.25(-1.21%)
Sep 22, 2008 21.50 21.50 20.59 20.59 3,000 -0.70(-3.29%)
Sep 19, 2008 21.60 21.60 21.20 21.29 0 +1.47(+7.42%)
Sep 18, 2008 19.75 20.17 19.75 19.82 4,800 -0.09(-0.45%)
Sep 17, 2008 20.86 20.86 19.78 19.91 32,198 -0.82(-3.96%)
Sep 16, 2008 19.91 20.73 19.91 20.73 5,050 -0.02(-0.11%)
Sep 15, 2008 20.15 21.10 20.14 20.75 4,962 -0.71(-3.29%)
Sep 12, 2008 21.44 21.46 21.22 21.46 542 +0.23(+1.08%)
Sep 11, 2008 20.90 21.28 20.90 21.23 17,495 +0.28(+1.34%)
Sep 10, 2008 20.80 20.95 20.80 20.95 1,093 -0.05(-0.23%)
Sep 09, 2008 21.23 21.33 20.94 21.00 2,503 -0.61(-2.83%)
Sep 08, 2008 22.46 22.49 21.61 21.61 26,120 -0.02(-0.10%)
Sep 05, 2008 21.22 21.64 20.97 21.63 0 -0.07(-0.32%)
Sep 04, 2008 22.00 22.00 21.65 21.70 2,613 -0.53(-2.38%)
Sep 03, 2008 22.25 22.27 22.19 22.23 8,677 -0.29(-1.29%)
Sep 02, 2008 22.90 22.90 22.52 22.52 5,909 -0.37(-1.60%)
Aug 29, 2008 22.83 22.89 22.75 22.89 1,384 -0.01(-0.06%)
Aug 28, 2008 22.77 22.90 22.77 22.90 325 +0.28(+1.24%)
Aug 27, 2008 22.50 22.69 22.50 22.62 518 +0.21(+0.94%)
Aug 26, 2008 22.53 22.53 22.41 22.41 764 -0.10(-0.45%)
Aug 25, 2008 22.66 22.88 22.51 22.51 700 -0.31(-1.35%)
Aug 22, 2008 22.72 22.83 22.72 22.82 9,068 +0.19(+0.85%)
Aug 21, 2008 22.55 22.63 22.55 22.63 2,236 +0.13(+0.57%)
Aug 20, 2008 22.50 22.50 22.50 22.50 200 +0.06(+0.27%)
Aug 19, 2008 22.56 22.56 22.44 22.44 1,539 -0.19(-0.85%)
Aug 18, 2008 22.85 23.28 22.63 22.63 891 -0.29(-1.27%)
Aug 15, 2008 23.28 23.28 22.85 22.92 0 +0.13(+0.59%)
Aug 14, 2008 22.83 22.83 22.79 22.79 1,141 +0.14(+0.62%)
Aug 13, 2008 22.44 22.74 22.43 22.65 1,541 +0.09(+0.40%)
Aug 12, 2008 22.51 22.60 22.51 22.56 9,204 -0.10(-0.44%)
Aug 11, 2008 22.20 22.66 22.20 22.66 1,664 +0.16(+0.71%)
Aug 08, 2008 22.20 22.52 22.20 22.50 1,418 +0.41(+1.86%)
Aug 07, 2008 22.27 22.32 22.09 22.09 4,024 -0.41(-1.82%)
Aug 06, 2008 22.30 22.50 22.30 22.50 2,020 +0.07(+0.31%)
Aug 05, 2008 22.30 22.49 22.26 22.43 5,635 +0.21(+0.95%)
Aug 04, 2008 22.23 22.23 22.18 22.22 1,400 -0.10(-0.45%)
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.