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 (%)
Jan 29, 2021 123.99 124.37 120.75 122.66 119,400 -1.33(-1.07%)
Jan 28, 2021 122.33 125.27 122.33 123.99 86,112 +2.98(+2.46%)
Jan 27, 2021 123.12 124.25 120.20 121.01 119,148 -4.39(-3.50%)
Jan 26, 2021 128.13 128.52 125.26 125.40 94,055 -2.29(-1.79%)
Jan 25, 2021 128.48 129.52 124.22 127.69 102,738 +0.18(+0.14%)
Jan 22, 2021 126.67 127.68 126.40 127.51 65,400 +0.22(+0.17%)
Jan 21, 2021 127.97 128.00 126.96 127.29 65,043 +0.23(+0.18%)
Jan 20, 2021 126.90 127.35 126.26 127.06 102,417 +1.42(+1.13%)
Jan 19, 2021 125.33 125.76 124.49 125.64 166,187 +1.41(+1.13%)
Jan 15, 2021 125.59 125.91 123.12 124.23 106,900 -1.07(-0.85%)
Jan 14, 2021 126.65 127.48 125.21 125.30 64,781 -0.84(-0.67%)
Jan 13, 2021 127.05 127.63 126.08 126.14 62,181 -0.73(-0.58%)
Jan 12, 2021 125.20 126.96 125.20 126.87 74,249 +2.18(+1.75%)
Jan 11, 2021 122.57 125.45 122.21 124.69 75,930 +1.34(+1.09%)
Jan 08, 2021 123.07 124.32 121.80 123.35 80,300 +0.91(+0.74%)
Jan 07, 2021 119.36 122.44 119.36 122.44 74,560 +4.26(+3.60%)
Jan 06, 2021 117.69 119.79 116.82 118.18 419,604 -0.46(-0.39%)
Jan 05, 2021 116.25 118.70 116.23 118.64 74,128 +2.10(+1.80%)
Jan 04, 2021 118.87 119.06 114.80 116.54 234,875 -1.77(-1.50%)
Dec 31, 2020 118.31 118.31 118.31 55,905 -0.92(-0.77%)
Dec 30, 2020 119.16 119.70 118.98 119.23 55,905 +0.55(+0.46%)
Dec 29, 2020 119.80 120.34 117.81 118.68 63,434 -0.02(-0.02%)
Dec 28, 2020 123.10 123.10 118.70 118.70 79,778 -3.54(-2.90%)
Dec 24, 2020 122.99 123.26 121.95 122.24 34,400 -0.56(-0.46%)
Dec 23, 2020 124.20 124.20 122.58 122.80 102,407 -1.14(-0.92%)
Dec 22, 2020 123.17 124.08 122.26 123.94 66,991 +1.26(+1.03%)
Dec 21, 2020 120.84 122.72 119.94 122.68 74,793 +0.80(+0.66%)
Dec 18, 2020 122.04 122.48 121.00 121.88 78,100 +0.25(+0.21%)
Dec 17, 2020 119.79 121.68 119.79 121.63 76,835 +2.64(+2.22%)
Dec 16, 2020 118.30 119.15 117.82 118.99 57,994 +0.77(+0.65%)
Dec 15, 2020 117.85 118.49 117.37 118.22 76,985 +1.44(+1.23%)
Dec 14, 2020 118.14 118.53 116.78 116.78 71,060 -0.51(-0.43%)
Dec 11, 2020 117.35 117.75 115.92 117.29 88,600 -0.22(-0.19%)
Dec 10, 2020 113.75 117.59 113.75 117.51 68,417 +3.03(+2.65%)
Dec 09, 2020 117.35 117.46 113.86 114.48 133,296 -2.48(-2.12%)
Dec 08, 2020 115.48 117.33 115.48 116.96 63,051 +1.09(+0.94%)
Dec 07, 2020 114.69 116.02 114.69 115.87 69,849 +1.18(+1.03%)
Dec 04, 2020 113.84 114.76 113.72 114.69 159,300 +1.27(+1.12%)
Dec 03, 2020 112.75 114.12 112.75 113.42 48,920 +1.27(+1.13%)
Dec 02, 2020 110.75 112.15 109.73 112.15 63,145 +0.30(+0.27%)
Dec 01, 2020 113.59 113.59 111.26 111.85 76,520 -1.02(-0.90%)
Nov 30, 2020 113.48 113.78 110.04 112.87 57,371 -0.18(-0.16%)
Nov 27, 2020 112.19 113.08 112.19 113.05 26,200 +1.62(+1.45%)
Nov 25, 2020 109.50 111.45 109.50 111.43 56,500 +1.84(+1.68%)
Nov 24, 2020 109.94 110.04 108.60 109.59 72,625 +0.22(+0.20%)
Nov 23, 2020 109.08 109.79 108.34 109.37 40,364 +1.38(+1.28%)
Nov 20, 2020 107.45 108.68 107.44 107.99 62,300 +0.71(+0.66%)
Nov 19, 2020 105.47 107.35 105.34 107.28 51,236 +1.87(+1.77%)
Nov 18, 2020 105.49 106.39 105.20 105.41 64,162 -0.01(-0.01%)
Nov 17, 2020 104.52 105.77 104.15 105.42 134,103 +0.98(+0.94%)
Nov 16, 2020 103.73 104.89 103.52 104.44 54,010 +0.56(+0.54%)
Nov 13, 2020 104.64 104.79 103.21 103.88 36,800 +0.08(+0.08%)
Nov 12, 2020 103.75 105.01 103.45 103.80 82,153 +0.26(+0.25%)
Nov 11, 2020 102.38 103.67 101.90 103.54 67,722 +2.33(+2.30%)
Nov 10, 2020 102.56 102.56 98.87 101.21 173,682 -1.83(-1.78%)
Nov 09, 2020 107.79 107.79 103.01 103.04 110,361 -4.92(-4.56%)
Nov 06, 2020 105.83 108.17 105.38 107.96 75,600 +2.38(+2.25%)
Nov 05, 2020 104.72 105.71 104.50 105.58 760,231 +2.41(+2.34%)
Nov 04, 2020 100.62 103.59 100.49 103.17 178,375 +4.81(+4.89%)
Nov 03, 2020 97.20 98.68 96.85 98.36 162,554 +1.89(+1.96%)
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.