FT US Equity Opportunities ETF (NY: FPX )

119.95 USD +1.01 (+0.85%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 80.24 80.42 78.79 79.51 86,105 -0.62(-0.77%)
Jul 30, 2019 79.90 80.38 79.79 80.13 53,369 -0.46(-0.57%)
Jul 29, 2019 81.34 81.34 80.20 80.59 45,387 -0.84(-1.03%)
Jul 26, 2019 80.98 81.51 80.98 81.43 60,100 +0.76(+0.94%)
Jul 25, 2019 80.57 80.96 80.28 80.67 66,252 -0.34(-0.42%)
Jul 24, 2019 80.11 81.01 80.11 81.01 48,850 +0.85(+1.06%)
Jul 23, 2019 80.16 80.16 79.57 80.16 61,115 +0.43(+0.54%)
Jul 22, 2019 79.75 80.03 79.70 79.73 67,205 +0.03(+0.04%)
Jul 19, 2019 80.70 80.73 79.70 79.70 67,400 -0.68(-0.85%)
Jul 18, 2019 79.86 80.49 79.74 80.38 41,729 +0.37(+0.46%)
Jul 17, 2019 80.11 80.29 79.91 80.01 88,026 -0.06(-0.07%)
Jul 16, 2019 80.70 80.70 79.97 80.07 82,189 -0.63(-0.78%)
Jul 15, 2019 80.60 80.73 80.38 80.70 198,644 +0.21(+0.26%)
Jul 12, 2019 80.41 80.53 80.00 80.49 41,800 +0.22(+0.27%)
Jul 11, 2019 80.40 80.40 79.91 80.27 68,433 +0.06(+0.07%)
Jul 10, 2019 80.15 80.45 79.96 80.21 77,310 +0.37(+0.46%)
Jul 09, 2019 79.06 79.84 79.06 79.84 57,513 +0.48(+0.60%)
Jul 08, 2019 79.35 79.48 79.23 79.36 32,583 -0.27(-0.34%)
Jul 05, 2019 79.14 79.68 78.72 79.63 47,700 +0.00(+0.00%)
Jul 03, 2019 79.14 79.63 79.14 79.63 21,700 +0.76(+0.96%)
Jul 02, 2019 78.43 78.87 78.23 78.87 40,796 +0.43(+0.55%)
Jul 01, 2019 78.88 78.92 78.15 78.44 172,896 +0.52(+0.67%)
Jun 28, 2019 77.61 78.02 77.35 77.92 58,000 +0.50(+0.65%)
Jun 27, 2019 77.09 77.50 77.00 77.42 87,491 +0.60(+0.78%)
Jun 26, 2019 77.38 77.72 76.82 76.82 63,704 -0.40(-0.52%)
Jun 25, 2019 78.31 78.40 77.07 77.22 76,681 -1.04(-1.33%)
Jun 24, 2019 78.67 78.67 78.24 78.26 67,798 -0.41(-0.52%)
Jun 21, 2019 79.01 79.01 78.62 78.67 107,800 -0.66(-0.83%)
Jun 20, 2019 79.68 79.86 78.78 79.33 140,121 +0.53(+0.67%)
Jun 19, 2019 78.15 78.88 77.91 78.80 65,289 +0.85(+1.09%)
Jun 18, 2019 78.11 78.40 77.87 77.95 115,445 +0.43(+0.55%)
Jun 17, 2019 77.41 77.72 77.35 77.52 71,679 +0.24(+0.31%)
Jun 14, 2019 77.48 77.57 77.17 77.28 64,600 -0.48(-0.62%)
Jun 13, 2019 77.59 77.83 77.50 77.76 45,650 +0.38(+0.49%)
Jun 12, 2019 77.04 77.45 76.98 77.38 55,041 +0.31(+0.40%)
Jun 11, 2019 77.95 77.98 76.67 77.07 97,178 -0.36(-0.46%)
Jun 10, 2019 77.62 78.17 77.40 77.43 227,050 +0.28(+0.36%)
Jun 07, 2019 76.42 77.34 76.42 77.15 142,500 +1.06(+1.39%)
Jun 06, 2019 75.69 76.27 75.32 76.09 58,056 +0.46(+0.61%)
Jun 05, 2019 75.00 75.63 74.85 75.63 159,334 +1.10(+1.48%)
Jun 04, 2019 73.45 74.53 73.32 74.53 77,742 +1.78(+2.45%)
Jun 03, 2019 73.58 73.87 72.31 72.75 85,206 -0.81(-1.10%)
May 31, 2019 73.60 74.02 73.12 73.56 99,500 -0.89(-1.20%)
May 30, 2019 74.30 74.67 74.14 74.45 49,400 +0.39(+0.53%)
May 29, 2019 74.55 74.55 73.75 74.06 54,963 -0.96(-1.28%)
May 28, 2019 75.33 76.00 74.91 75.02 63,118 -0.09(-0.12%)
May 24, 2019 75.44 75.54 74.96 75.11 46,300 +0.35(+0.47%)
May 23, 2019 74.94 75.20 74.33 74.76 75,804 -1.14(-1.50%)
May 22, 2019 75.81 76.36 75.81 75.90 53,565 -0.22(-0.29%)
May 21, 2019 75.96 76.28 75.96 76.12 45,230 +0.56(+0.74%)
May 20, 2019 75.38 75.93 75.19 75.56 53,846 -0.36(-0.47%)
May 17, 2019 75.81 76.60 75.80 75.92 78,700 -0.53(-0.69%)
May 16, 2019 75.64 76.85 75.64 76.45 97,541 +0.92(+1.22%)
May 15, 2019 74.26 75.66 74.23 75.53 56,494 +0.80(+1.07%)
May 14, 2019 74.26 75.13 74.14 74.73 100,214 +0.78(+1.05%)
May 13, 2019 74.68 74.83 73.83 73.95 52,311 -2.19(-2.88%)
May 10, 2019 75.54 76.17 74.62 76.14 63,500 +0.39(+0.51%)
May 09, 2019 74.99 75.76 74.41 75.75 69,292 +0.08(+0.11%)
May 08, 2019 75.58 76.03 75.39 75.67 73,956 -0.02(-0.03%)
May 07, 2019 76.31 76.60 75.17 75.69 76,733 -1.10(-1.43%)
May 06, 2019 75.36 76.94 75.36 76.79 62,473 -0.09(-0.12%)
May 03, 2019 76.29 76.88 76.22 76.88 78,300 +0.90(+1.18%)
May 02, 2019 75.88 76.24 75.22 75.98 283,522 -0.19(-0.25%)
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.