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, 2014 47.55 47.55 46.84 46.93 55,314 -1.00(-2.09%)
Jul 30, 2014 47.89 48.01 47.69 47.93 50,745 +0.23(+0.48%)
Jul 29, 2014 47.86 48.00 47.69 47.70 46,757 -0.17(-0.36%)
Jul 28, 2014 48.00 48.02 47.56 47.87 38,700 -0.05(-0.10%)
Jul 25, 2014 48.14 48.14 47.85 47.92 34,991 -0.23(-0.48%)
Jul 24, 2014 48.17 48.37 48.10 48.15 44,986 +0.18(+0.38%)
Jul 23, 2014 47.87 48.00 47.78 47.97 51,619 +0.18(+0.38%)
Jul 22, 2014 47.78 47.93 47.75 47.79 30,581 +0.15(+0.31%)
Jul 21, 2014 47.60 47.73 47.44 47.64 46,027 -0.05(-0.10%)
Jul 18, 2014 47.00 47.69 46.94 47.69 57,919 +0.80(+1.71%)
Jul 17, 2014 47.25 47.49 46.80 46.89 50,657 -0.54(-1.14%)
Jul 16, 2014 47.48 47.69 47.24 47.43 32,958 +0.18(+0.38%)
Jul 15, 2014 47.56 47.57 47.12 47.25 28,115 -0.39(-0.82%)
Jul 14, 2014 47.51 47.73 47.47 47.64 27,449 +0.28(+0.59%)
Jul 11, 2014 47.30 47.47 47.14 47.36 35,043 +0.03(+0.06%)
Jul 10, 2014 46.97 47.51 46.65 47.33 47,579 -0.15(-0.32%)
Jul 09, 2014 47.30 47.53 47.16 47.48 33,980 +0.33(+0.70%)
Jul 08, 2014 47.91 47.96 46.95 47.15 57,169 -0.94(-1.95%)
Jul 07, 2014 48.50 48.50 47.93 48.09 41,505 -0.45(-0.93%)
Jul 03, 2014 48.51 48.54 48.54 48.54 22,700 +0.10(+0.21%)
Jul 02, 2014 48.57 48.60 48.26 48.44 49,538 -0.04(-0.08%)
Jul 01, 2014 48.37 48.60 48.28 48.48 47,357 +0.36(+0.75%)
Jun 30, 2014 48.12 48.29 48.00 48.12 49,691 +0.00(+0.00%)
Jun 27, 2014 47.92 48.21 47.92 48.12 51,271 +0.13(+0.27%)
Jun 26, 2014 47.99 48.04 47.62 47.99 52,362 +0.08(+0.17%)
Jun 25, 2014 47.50 47.94 47.40 47.91 85,505 +0.29(+0.61%)
Jun 24, 2014 47.94 48.20 47.51 47.62 33,577 -0.40(-0.83%)
Jun 23, 2014 47.94 48.07 47.80 48.02 32,277 +0.18(+0.38%)
Jun 20, 2014 47.94 47.94 47.70 47.84 53,881 +0.08(+0.17%)
Jun 19, 2014 47.75 47.88 47.59 47.76 44,492 +0.05(+0.10%)
Jun 18, 2014 47.49 47.77 47.27 47.71 79,438 +0.24(+0.51%)
Jun 17, 2014 47.14 47.54 47.06 47.47 64,768 +0.29(+0.61%)
Jun 16, 2014 47.00 47.20 46.85 47.18 71,956 +0.20(+0.43%)
Jun 13, 2014 46.84 47.05 46.64 46.98 54,057 +0.20(+0.43%)
Jun 12, 2014 47.24 47.28 46.70 46.78 49,543 -0.40(-0.85%)
Jun 11, 2014 47.17 47.25 47.02 47.18 74,406 -0.13(-0.27%)
Jun 10, 2014 47.28 47.31 46.93 47.31 30,930 +0.06(+0.13%)
Jun 06, 2014 47.20 47.25 47.16 47.25 50,441 +0.20(+0.43%)
Jun 05, 2014 46.79 47.21 46.56 47.05 55,894 +0.33(+0.71%)
Jun 04, 2014 46.42 46.80 46.17 46.72 45,822 +0.26(+0.56%)
Jun 03, 2014 46.31 46.50 46.20 46.46 46,426 +0.06(+0.13%)
Jun 02, 2014 46.36 46.42 46.07 46.40 54,478 +0.04(+0.09%)
May 30, 2014 46.52 46.61 46.19 46.36 41,506 -0.13(-0.28%)
May 29, 2014 46.56 46.60 46.30 46.49 86,017 +0.09(+0.19%)
May 28, 2014 46.28 46.50 46.20 46.40 69,149 +0.07(+0.15%)
May 27, 2014 46.10 46.37 46.10 46.33 57,144 +0.37(+0.81%)
May 23, 2014 45.56 45.96 45.96 45.96 97,900 +0.19(+0.42%)
May 22, 2014 45.35 45.80 45.35 45.77 34,728 +0.43(+0.95%)
May 21, 2014 45.01 45.35 45.01 45.34 104,052 +0.36(+0.80%)
May 20, 2014 45.36 45.54 44.86 44.98 84,461 -0.35(-0.77%)
May 19, 2014 44.79 45.40 44.66 45.33 39,267 +0.43(+0.96%)
May 16, 2014 44.79 44.94 44.53 44.90 96,823 +0.06(+0.13%)
May 15, 2014 45.14 45.17 44.45 44.84 66,419 -0.42(-0.93%)
May 14, 2014 45.40 45.58 45.21 45.26 59,381 -0.25(-0.55%)
May 13, 2014 45.68 45.78 45.47 45.51 48,145 -0.06(-0.13%)
May 12, 2014 45.00 45.62 45.00 45.57 55,853 +0.81(+1.81%)
May 09, 2014 44.76 44.94 44.41 44.76 154,880 +0.01(+0.02%)
May 08, 2014 45.10 45.62 44.65 44.75 57,842 -0.61(-1.34%)
May 07, 2014 45.57 45.62 44.78 45.36 223,958 -0.07(-0.15%)
May 06, 2014 46.00 46.00 45.41 45.43 43,682 -0.57(-1.24%)
May 05, 2014 45.71 46.01 45.34 46.00 77,620 +0.11(+0.24%)
May 02, 2014 45.98 46.19 45.80 45.89 36,784 +0.03(+0.07%)
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.