FT US Equity Opportunities ETF (NY: FPX )

85.79 -2.24 (-2.54%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.17 22.22 21.96 22.00 2,300 -0.57(-2.53%)
Feb 28, 2008 22.43 22.65 22.43 22.57 4,000 -0.17(-0.75%)
Feb 27, 2008 22.70 22.75 22.68 22.74 725 -0.07(-0.31%)
Feb 26, 2008 22.60 22.84 22.58 22.81 25,800 +0.03(+0.13%)
Feb 25, 2008 22.50 22.86 22.50 22.78 36,900 +0.34(+1.52%)
Feb 22, 2008 22.28 22.44 22.17 22.44 11,400 -0.02(-0.09%)
Feb 21, 2008 22.84 22.84 22.46 22.46 1,900 -0.34(-1.49%)
Feb 20, 2008 22.38 22.80 22.37 22.80 20,800 +0.19(+0.84%)
Feb 19, 2008 22.68 22.82 22.55 22.61 4,300 -0.06(-0.26%)
Feb 18, 2008 22.48 22.67 22.47 22.67 0 +0.00(+0.00%)
Feb 15, 2008 22.48 22.67 22.47 22.67 1,500 +0.05(+0.22%)
Feb 14, 2008 22.72 22.72 22.62 22.62 30,000 -0.14(-0.62%)
Feb 13, 2008 22.71 22.77 22.69 22.76 2,500 +0.55(+2.48%)
Feb 12, 2008 22.54 22.54 22.18 22.21 7,000 -0.02(-0.09%)
Feb 11, 2008 22.00 22.28 22.00 22.23 53,500 +0.18(+0.82%)
Feb 08, 2008 21.88 22.12 21.83 22.05 8,500 +0.17(+0.78%)
Feb 07, 2008 21.68 21.88 21.68 21.88 16,100 +0.09(+0.41%)
Feb 06, 2008 22.17 22.22 21.79 21.79 11,900 -0.19(-0.86%)
Feb 05, 2008 22.47 22.47 21.98 21.98 4,200 -0.86(-3.76%)
Feb 04, 2008 22.86 22.92 22.81 22.84 6,500 -0.19(-0.83%)
Feb 01, 2008 22.59 23.04 22.52 23.03 12,100 +0.26(+1.14%)
Jan 31, 2008 21.80 22.77 21.77 22.77 16,200 +0.31(+1.38%)
Jan 30, 2008 22.15 22.59 22.11 22.46 52,400 +0.23(+1.03%)
Jan 29, 2008 22.16 22.27 22.07 22.23 4,694 +0.27(+1.23%)
Jan 28, 2008 21.64 21.98 21.59 21.96 4,100 +0.30(+1.38%)
Jan 25, 2008 22.11 22.16 21.66 21.66 7,100 -0.11(-0.50%)
Jan 24, 2008 21.64 21.77 21.54 21.77 13,000 +0.81(+3.85%)
Jan 23, 2008 20.80 21.10 20.37 20.96 4,900 -0.43(-2.01%)
Jan 22, 2008 20.24 21.56 19.74 21.39 25,000 -0.29(-1.34%)
Jan 21, 2008 21.88 22.02 21.49 21.68 0 +0.00(+0.00%)
Jan 18, 2008 21.88 22.02 21.49 21.68 14,700 -0.10(-0.46%)
Jan 17, 2008 22.68 22.68 21.78 21.78 75,700 -0.76(-3.37%)
Jan 16, 2008 22.74 22.97 22.39 22.54 9,500 -0.33(-1.44%)
Jan 15, 2008 23.17 23.32 22.87 22.87 21,300 -0.63(-2.68%)
Jan 14, 2008 23.42 23.59 23.25 23.50 11,700 +0.25(+1.08%)
Jan 11, 2008 23.46 23.46 23.10 23.25 3,100 -0.25(-1.06%)
Jan 10, 2008 23.16 23.73 23.16 23.50 31,100 +0.19(+0.82%)
Jan 09, 2008 23.14 23.31 22.65 23.31 25,700 -0.03(-0.13%)
Jan 08, 2008 23.74 24.00 23.23 23.34 6,800 -0.35(-1.48%)
Jan 07, 2008 24.01 24.03 23.46 23.69 11,400 -0.26(-1.09%)
Jan 04, 2008 24.56 24.60 23.95 23.95 5,500 -0.95(-3.82%)
Jan 03, 2008 24.90 24.92 24.85 24.90 2,900 +0.00(+0.00%)
Jan 02, 2008 25.30 25.30 24.90 24.90 2,900 -0.51(-2.01%)
Jan 01, 2008 25.28 25.41 25.26 25.41 1,300 +0.00(+0.00%)
Dec 31, 2007 25.28 25.41 25.26 25.41 1,300 +0.05(+0.20%)
Dec 28, 2007 25.73 25.73 25.36 25.36 5,700 -0.11(-0.43%)
Dec 27, 2007 25.73 25.73 25.47 25.47 1,100 -0.39(-1.51%)
Dec 26, 2007 25.81 25.86 25.81 25.86 900 +0.08(+0.31%)
Dec 24, 2007 25.55 25.78 25.55 25.78 6,100 +0.31(+1.22%)
Dec 21, 2007 25.15 25.47 25.15 25.47 4,200 +0.51(+2.04%)
Dec 20, 2007 24.93 24.96 23.83 24.96 14,000 +0.13(+0.52%)
Dec 19, 2007 24.50 24.83 24.50 24.83 3,500 +0.22(+0.91%)
Dec 18, 2007 24.70 24.70 24.25 24.61 6,300 +0.00(+0.02%)
Dec 17, 2007 24.79 24.84 24.60 24.60 3,300 -0.45(-1.80%)
Dec 14, 2007 25.18 25.25 25.04 25.05 22,902 -0.27(-1.06%)
Dec 13, 2007 25.08 25.32 25.04 25.32 5,100 +0.13(+0.51%)
Dec 12, 2007 25.73 25.73 24.94 25.19 3,800 +0.05(+0.20%)
Dec 11, 2007 25.75 25.87 25.03 25.14 44,300 -0.56(-2.18%)
Dec 10, 2007 25.49 25.72 25.49 25.70 5,000 +0.30(+1.18%)
Dec 07, 2007 25.40 25.44 25.40 25.40 1,900 +0.05(+0.20%)
Dec 06, 2007 25.10 25.35 25.04 25.35 3,000 +0.44(+1.77%)
Dec 05, 2007 24.93 24.96 24.76 24.91 6,300 +0.18(+0.73%)
Dec 04, 2007 24.80 24.82 24.73 24.73 4,800 -0.25(-1.00%)
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.