FT US Equity Opportunities ETF (NY: FPX )

90.12 +2.40 (+2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 24.69 24.94 24.49 24.74 8,467 -0.24(-0.96%)
Jul 28, 2011 25.07 25.30 24.98 24.98 9,361 -0.02(-0.08%)
Jul 27, 2011 25.49 25.49 25.00 25.00 4,020 -0.54(-2.11%)
Jul 26, 2011 25.66 25.66 25.48 25.54 8,283 -0.06(-0.23%)
Jul 25, 2011 25.73 25.73 25.60 25.60 44,514 -0.44(-1.69%)
Jul 22, 2011 26.04 26.06 26.04 26.04 5,882 +0.14(+0.54%)
Jul 21, 2011 25.76 25.91 25.76 25.90 8,373 +0.28(+1.09%)
Jul 20, 2011 25.61 25.65 25.58 25.62 5,300 -0.11(-0.43%)
Jul 19, 2011 25.46 25.73 25.46 25.73 7,453 +0.47(+1.86%)
Jul 18, 2011 25.54 25.54 25.16 25.26 57,896 -0.30(-1.17%)
Jul 15, 2011 25.58 25.65 25.48 25.56 6,549 +0.09(+0.35%)
Jul 14, 2011 25.77 25.88 25.42 25.47 16,956 -0.25(-0.97%)
Jul 13, 2011 25.74 25.97 25.72 25.72 7,401 +0.01(+0.04%)
Jul 12, 2011 25.76 25.77 25.63 25.71 8,579 -0.13(-0.50%)
Jul 11, 2011 26.21 26.21 25.80 25.84 25,880 -0.61(-2.31%)
Jul 08, 2011 26.31 26.45 26.30 26.45 33,650 -0.15(-0.56%)
Jul 07, 2011 26.60 26.67 26.60 26.60 8,519 +0.31(+1.18%)
Jul 06, 2011 26.26 26.33 26.16 26.29 7,837 +0.00(+0.00%)
Jul 05, 2011 26.17 26.29 26.17 26.29 3,121 +0.22(+0.84%)
Jul 01, 2011 25.75 26.07 25.75 26.07 17,625 +0.32(+1.24%)
Jun 30, 2011 25.78 25.86 25.75 25.75 15,314 +0.33(+1.30%)
Jun 29, 2011 25.31 25.42 25.27 25.42 5,478 +0.33(+1.32%)
Jun 28, 2011 25.05 25.11 25.05 25.09 2,103 +0.19(+0.77%)
Jun 27, 2011 24.72 24.90 24.67 24.90 1,658 +0.12(+0.48%)
Jun 24, 2011 24.95 24.95 24.72 24.78 2,309 -0.16(-0.64%)
Jun 23, 2011 24.70 24.94 24.51 24.94 2,715 -0.12(-0.48%)
Jun 22, 2011 24.96 25.16 24.96 25.06 12,704 +0.05(+0.20%)
Jun 21, 2011 24.84 25.08 24.84 25.01 48,093 +0.22(+0.88%)
Jun 20, 2011 24.78 24.79 24.73 24.79 43,440 +0.04(+0.16%)
Jun 17, 2011 24.74 24.80 24.67 24.75 3,806 +0.32(+1.31%)
Jun 16, 2011 24.71 24.71 24.43 24.43 76,269 -0.22(-0.89%)
Jun 15, 2011 24.90 24.97 24.65 24.65 2,231 -0.48(-1.91%)
Jun 14, 2011 25.18 25.18 25.11 25.13 3,010 +0.51(+2.07%)
Jun 13, 2011 24.65 24.67 24.48 24.62 1,369 +0.02(+0.08%)
Jun 10, 2011 24.92 24.92 24.60 24.60 5,989 -0.38(-1.52%)
Jun 09, 2011 24.92 25.05 24.92 24.98 5,715 +0.15(+0.60%)
Jun 08, 2011 24.95 24.95 24.83 24.83 691 -0.36(-1.43%)
Jun 07, 2011 25.11 25.19 25.07 25.19 7,121 +0.20(+0.80%)
Jun 06, 2011 25.30 25.33 24.99 24.99 11,067 -0.41(-1.61%)
Jun 03, 2011 25.50 25.53 25.37 25.40 2,935 -0.19(-0.74%)
May 24, 2011 25.69 25.72 25.56 25.59 5,016 +0.06(+0.23%)
May 23, 2011 25.69 25.69 25.46 25.53 9,090 -0.50(-1.92%)
May 20, 2011 26.14 26.14 25.93 26.03 10,263 -0.13(-0.50%)
May 19, 2011 26.14 26.16 26.07 26.16 2,545 +0.11(+0.42%)
May 18, 2011 25.78 26.05 25.78 26.05 5,054 +0.36(+1.41%)
May 17, 2011 25.50 25.69 25.44 25.69 13,003 -0.02(-0.09%)
May 16, 2011 25.67 25.87 25.67 25.71 3,320 -0.09(-0.35%)
May 13, 2011 25.99 26.00 25.80 25.80 2,023 -0.18(-0.69%)
May 12, 2011 25.77 25.98 25.77 25.98 4,652 +0.16(+0.62%)
May 11, 2011 26.24 26.24 25.82 25.82 3,155 -0.38(-1.45%)
May 10, 2011 26.15 26.22 26.05 26.20 7,541 +0.12(+0.46%)
May 09, 2011 25.94 26.08 25.92 26.08 2,923 +0.14(+0.54%)
May 06, 2011 25.98 26.09 25.84 25.94 4,160 +0.16(+0.62%)
May 05, 2011 25.79 25.95 25.69 25.78 8,465 -0.19(-0.73%)
May 04, 2011 26.26 26.26 25.78 25.97 5,495 -0.20(-0.76%)
May 03, 2011 26.30 26.30 26.17 26.17 1,826 -0.12(-0.47%)
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.