FT US Equity Opportunities ETF (NY: FPX )

128.59 USD -0.37 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.20 27.32 26.20 27.30 13,653 +0.05(+0.20%)
Jul 30, 2012 27.27 27.32 27.24 27.25 1,730 +0.18(+0.65%)
Jul 27, 2012 26.86 27.07 26.86 27.07 1,410 +0.38(+1.42%)
Jul 26, 2012 26.73 26.73 26.54 26.69 513 +0.24(+0.91%)
Jul 25, 2012 26.53 26.57 26.39 26.45 947 -0.01(-0.04%)
Jul 24, 2012 26.62 26.62 26.36 26.46 1,584 -0.38(-1.42%)
Jul 23, 2012 26.45 26.84 26.45 26.84 45,676 -0.16(-0.60%)
Jul 20, 2012 27.05 27.07 26.99 27.00 1,902 -0.24(-0.87%)
Jul 19, 2012 27.32 27.42 27.24 27.24 3,401 -0.07(-0.26%)
Jul 18, 2012 27.35 27.42 27.31 27.31 1,900 +0.24(+0.90%)
Jul 17, 2012 27.03 27.10 26.91 27.07 3,316 +0.10(+0.37%)
Jul 16, 2012 26.97 26.97 26.97 26.97 1,000 -0.02(-0.08%)
Jul 13, 2012 26.87 26.99 26.87 26.99 1,121 +0.44(+1.64%)
Jul 12, 2012 26.52 26.55 26.31 26.55 2,400 -0.12(-0.43%)
Jul 11, 2012 26.80 26.80 26.55 26.67 5,332 -0.19(-0.71%)
Jul 10, 2012 27.20 27.20 26.86 26.86 500 -0.17(-0.63%)
Jul 09, 2012 26.99 27.03 26.99 27.03 2,215 -0.17(-0.62%)
Jul 06, 2012 27.24 27.24 27.08 27.20 5,753 -0.45(-1.63%)
Jul 05, 2012 27.58 27.65 27.50 27.65 3,485 +0.15(+0.55%)
Jul 03, 2012 27.39 27.50 27.39 27.50 1,301 +0.12(+0.44%)
Jul 02, 2012 27.25 27.38 27.00 27.38 3,780 +0.27(+1.00%)
Jun 29, 2012 26.98 27.12 26.85 27.11 3,905 +0.87(+3.32%)
Jun 28, 2012 26.26 26.26 26.24 26.24 600 -0.33(-1.24%)
Jun 27, 2012 26.65 26.65 26.50 26.57 2,273 +0.05(+0.19%)
Jun 26, 2012 26.52 26.52 26.52 26.52 100 +0.21(+0.80%)
Jun 25, 2012 26.63 26.63 26.31 26.31 1,163 -0.46(-1.72%)
Jun 22, 2012 26.77 26.77 26.77 26.77 100 +0.17(+0.64%)
Jun 21, 2012 27.32 27.32 26.58 26.60 2,403 -0.75(-2.74%)
Jun 20, 2012 27.35 27.35 27.35 27.35 100 -0.01(-0.04%)
Jun 19, 2012 27.34 27.42 27.34 27.36 1,658 +0.32(+1.18%)
Jun 18, 2012 26.80 27.09 26.73 27.04 1,288 +0.15(+0.56%)
Jun 15, 2012 26.62 26.89 26.62 26.89 1,890 +0.25(+0.94%)
Jun 14, 2012 26.37 26.64 26.37 26.64 600 +0.27(+1.02%)
Jun 13, 2012 26.45 26.56 26.37 26.37 1,600 -0.20(-0.76%)
Jun 12, 2012 26.43 26.57 26.39 26.57 3,043 +0.15(+0.58%)
Jun 11, 2012 26.70 26.91 26.42 26.42 3,505 +0.02(+0.08%)
Jun 08, 2012 26.09 26.40 26.09 26.40 762 -0.01(-0.04%)
Jun 07, 2012 26.47 26.47 26.41 26.41 1,214 +0.02(+0.08%)
Jun 06, 2012 25.92 26.39 25.92 26.39 2,030 +0.49(+1.89%)
Jun 05, 2012 25.56 25.91 25.56 25.90 6,100 +0.25(+0.97%)
Jun 04, 2012 25.54 25.65 25.39 25.65 13,057 -0.08(-0.31%)
Jun 01, 2012 26.09 26.09 25.73 25.73 3,415 -0.78(-2.96%)
May 31, 2012 26.70 26.70 26.37 26.51 5,634 -0.17(-0.63%)
May 30, 2012 26.75 26.77 26.68 26.68 1,186 -0.27(-0.99%)
May 29, 2012 26.86 26.99 26.86 26.95 1,546 +0.20(+0.75%)
May 25, 2012 26.69 26.83 26.69 26.75 5,585 +0.10(+0.38%)
May 24, 2012 26.75 26.75 26.65 26.65 1,900 -0.02(-0.07%)
May 23, 2012 26.44 26.67 26.33 26.67 1,766 +0.03(+0.11%)
May 22, 2012 26.58 26.76 26.55 26.64 7,450 +0.14(+0.53%)
May 21, 2012 25.92 26.53 25.92 26.50 10,634 +0.61(+2.35%)
May 18, 2012 26.33 26.35 25.72 25.89 26,849 -0.33(-1.24%)
May 17, 2012 26.84 26.84 26.20 26.22 15,808 -0.64(-2.39%)
May 16, 2012 26.83 27.07 26.82 26.86 22,252 +0.09(+0.33%)
May 15, 2012 26.85 26.98 26.74 26.77 10,231 -0.10(-0.37%)
May 14, 2012 27.08 27.09 26.87 26.87 4,675 -0.39(-1.44%)
May 11, 2012 27.25 27.42 27.25 27.26 10,271 -0.03(-0.11%)
May 10, 2012 27.34 27.47 27.25 27.29 5,685 -0.04(-0.15%)
May 09, 2012 27.13 27.47 27.04 27.33 17,212 -0.13(-0.49%)
May 08, 2012 27.47 27.57 27.09 27.46 13,412 -0.24(-0.85%)
May 07, 2012 27.67 27.77 27.35 27.70 3,211 -0.05(-0.20%)
May 04, 2012 27.99 27.99 27.75 27.75 3,287 -0.29(-1.02%)
May 03, 2012 28.42 28.42 28.04 28.04 2,997 -0.53(-1.84%)
May 02, 2012 28.65 28.65 28.44 28.57 13,277 -0.01(-0.04%)
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.