FT US Equity Opportunities ETF (NY: FPX )

87.72 +1.93 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.95 19.98 19.52 19.95 2,986 +0.11(+0.55%)
Jul 29, 2010 19.81 19.85 19.81 19.84 513 -0.26(-1.29%)
Jul 28, 2010 20.10 20.10 20.10 20.10 300 -0.15(-0.74%)
Jul 27, 2010 20.39 20.39 20.25 20.25 400 -0.10(-0.49%)
Jul 26, 2010 20.26 20.35 20.26 20.35 999 +0.25(+1.24%)
Jul 23, 2010 19.94 20.10 19.94 20.10 3,645 +0.55(+2.81%)
Jul 21, 2010 19.59 19.55 19.55 19.55 1,600 -0.12(-0.61%)
Jul 20, 2010 19.35 19.67 19.35 19.67 4,272 +0.30(+1.55%)
Jul 19, 2010 19.38 19.42 19.25 19.37 5,500 +0.04(+0.21%)
Jul 16, 2010 19.33 19.53 19.32 19.33 9,600 -0.48(-2.42%)
Jul 15, 2010 19.86 19.86 19.66 19.81 5,350 +0.00(+0.00%)
Jul 14, 2010 19.76 19.89 19.76 19.81 5,300 +0.05(+0.25%)
Jul 13, 2010 19.82 19.82 19.76 19.76 3,000 +0.19(+0.97%)
Jul 12, 2010 19.68 19.70 19.51 19.57 7,405 -0.12(-0.61%)
Jul 09, 2010 19.69 19.69 19.60 19.69 14,400 +0.19(+0.97%)
Jul 08, 2010 19.50 19.50 19.50 19.50 161 +0.20(+1.04%)
Jul 07, 2010 19.17 19.30 19.17 19.30 400 +0.63(+3.40%)
Jul 06, 2010 18.79 18.79 18.67 18.67 950 -0.13(-0.72%)
Jul 02, 2010 18.80 18.92 18.80 18.80 4,008 -0.05(-0.24%)
Jul 01, 2010 18.67 18.86 18.67 18.85 963 -0.02(-0.13%)
Jun 30, 2010 19.01 19.05 18.85 18.87 3,781 -0.24(-1.28%)
Jun 29, 2010 19.19 19.19 19.09 19.11 2,750 -0.59(-2.97%)
Jun 25, 2010 19.70 19.70 19.70 19.70 600 -0.21(-1.05%)
Jun 23, 2010 19.95 19.91 19.91 19.91 1,300 -0.14(-0.70%)
Jun 22, 2010 20.24 20.24 20.05 20.05 2,100 -0.48(-2.34%)
Jun 21, 2010 20.37 20.53 20.29 20.53 14,670 +0.28(+1.39%)
Jun 18, 2010 20.25 20.25 20.23 20.25 773 +0.07(+0.37%)
Jun 16, 2010 20.04 20.17 20.17 20.17 1,700 +0.12(+0.62%)
Jun 15, 2010 20.05 20.05 20.05 20.05 250 +0.16(+0.80%)
Jun 14, 2010 19.86 19.94 19.83 19.89 2,200 +0.24(+1.22%)
Jun 11, 2010 19.50 19.65 19.49 19.65 3,700 +0.05(+0.26%)
Jun 10, 2010 19.47 19.60 19.39 19.60 2,800 +0.58(+3.05%)
Jun 09, 2010 19.33 19.33 19.02 19.02 1,600 +0.30(+1.60%)
Jun 08, 2010 18.84 18.84 18.72 18.72 1,400 -0.10(-0.53%)
Jun 07, 2010 19.29 19.32 18.82 18.82 7,903 -0.36(-1.88%)
Jun 04, 2010 19.18 19.59 19.18 19.18 22,060 -0.61(-3.08%)
Jun 03, 2010 19.70 19.81 19.62 19.79 13,750 +0.27(+1.39%)
Jun 02, 2010 19.32 19.52 19.29 19.52 2,848 +0.09(+0.47%)
Jun 01, 2010 19.59 19.60 19.37 19.43 1,252 -0.15(-0.79%)
May 28, 2010 19.58 19.74 19.58 19.58 341 -0.09(-0.46%)
May 27, 2010 19.54 19.67 19.54 19.67 12,558 +0.44(+2.27%)
May 26, 2010 19.18 19.50 19.18 19.23 1,725 +0.19(+0.98%)
May 25, 2010 18.73 19.05 18.73 19.05 3,071 -0.29(-1.51%)
May 24, 2010 19.16 19.43 19.16 19.34 7,699 +0.12(+0.62%)
May 21, 2010 18.86 19.40 18.77 19.22 10,077 +0.14(+0.74%)
May 20, 2010 19.40 19.44 19.08 19.08 14,253 -0.70(-3.55%)
May 19, 2010 19.75 19.96 19.55 19.78 3,200 -0.08(-0.40%)
May 18, 2010 20.06 20.06 19.76 19.86 1,920 -0.30(-1.49%)
May 17, 2010 20.41 20.41 20.01 20.16 3,686 -0.06(-0.30%)
May 14, 2010 20.22 20.43 20.19 20.22 2,490 -0.78(-3.73%)
May 13, 2010 21.20 21.20 21.00 21.00 300 -0.04(-0.17%)
May 12, 2010 20.88 21.06 20.88 21.04 6,400 +0.20(+0.96%)
May 11, 2010 20.84 20.84 20.84 20.84 2,800 +0.18(+0.87%)
May 10, 2010 20.66 20.66 20.66 20.66 100 +0.81(+4.06%)
May 07, 2010 20.21 20.40 19.85 19.85 5,935 -0.37(-1.82%)
May 06, 2010 20.79 20.79 19.30 20.22 13,904 -0.82(-3.89%)
May 05, 2010 21.05 21.12 21.04 21.04 5,235 -0.29(-1.36%)
May 04, 2010 21.48 21.48 21.29 21.33 4,364 -0.41(-1.89%)
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.