FT US Equity Opportunities ETF (NY: FPX )

98.80 USD -1.55 (-1.54%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.39 13.50 13.39 13.45 1,895 +0.15(+1.14%)
Mar 30, 2009 13.25 13.29 13.25 13.29 2,156 -0.53(-3.85%)
Mar 26, 2009 13.83 13.89 13.82 13.83 1,500 +0.32(+2.34%)
Mar 25, 2009 12.89 13.60 12.89 13.51 1,200 +0.03(+0.22%)
Mar 24, 2009 13.48 13.48 13.48 13.48 900 -0.12(-0.86%)
Mar 23, 2009 13.40 13.60 13.40 13.60 249 +0.57(+4.36%)
Mar 20, 2009 13.03 13.03 13.03 13.03 300 -0.11(-0.84%)
Mar 19, 2009 13.13 13.14 13.13 13.14 900 +0.22(+1.70%)
Mar 17, 2009 12.65 12.92 12.92 12.92 1,300 +0.15(+1.17%)
Mar 16, 2009 12.77 12.77 12.77 12.77 100 +0.14(+1.11%)
Mar 13, 2009 12.54 12.64 12.54 12.63 0 +0.18(+1.45%)
Mar 12, 2009 11.96 12.45 11.96 12.45 500 +0.63(+5.33%)
Mar 11, 2009 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Mar 10, 2009 11.79 11.93 11.79 11.82 2,223 +0.42(+3.72%)
Mar 09, 2009 11.47 11.58 11.38 11.40 191,200 +0.04(+0.32%)
Mar 06, 2009 11.58 11.58 11.31 11.36 0 -0.49(-4.14%)
Mar 05, 2009 11.82 11.85 11.82 11.85 221 -0.14(-1.17%)
Mar 04, 2009 11.93 11.99 11.91 11.99 2,033 +0.24(+2.04%)
Mar 02, 2009 12.13 12.13 11.75 11.75 3,445 -0.77(-6.15%)
Feb 27, 2009 12.47 12.52 12.47 12.52 0 -0.06(-0.48%)
Feb 26, 2009 12.58 12.58 12.58 12.58 528 -0.02(-0.16%)
Feb 25, 2009 12.67 12.67 12.56 12.60 2,576 -0.27(-2.10%)
Feb 24, 2009 12.45 12.87 12.45 12.87 3,022 +0.30(+2.36%)
Feb 23, 2009 12.82 12.89 12.53 12.57 4,808 -0.31(-2.40%)
Feb 20, 2009 12.70 12.88 12.61 12.88 1,468 -0.12(-0.90%)
Feb 19, 2009 13.02 13.02 13.00 13.00 2,496 +0.07(+0.54%)
Feb 18, 2009 13.05 13.05 12.93 12.93 2,252 -0.12(-0.92%)
Feb 17, 2009 13.09 13.18 13.05 13.05 1,343 -0.64(-4.67%)
Feb 13, 2009 13.69 13.69 13.69 13.69 101 +0.18(+1.33%)
Feb 12, 2009 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 11, 2009 13.46 13.51 13.45 13.51 1,728 +0.09(+0.67%)
Feb 10, 2009 13.77 13.77 13.42 13.42 1,595 -0.49(-3.52%)
Feb 09, 2009 13.81 13.91 13.81 13.91 824 +0.07(+0.51%)
Feb 06, 2009 13.75 13.84 13.75 13.84 796 +0.22(+1.62%)
Feb 05, 2009 13.29 13.62 13.26 13.62 4,395 +0.23(+1.72%)
Feb 04, 2009 13.39 13.39 13.39 13.39 100 +0.39(+3.00%)
Feb 03, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 02, 2009 13.00 13.00 13.00 13.00 400 -0.06(-0.49%)
Jan 30, 2009 13.21 13.21 13.06 13.06 0 -0.29(-2.15%)
Jan 29, 2009 13.35 13.35 13.35 13.35 297 -0.28(-2.07%)
Jan 28, 2009 13.60 13.63 13.60 13.63 1,057 +0.35(+2.65%)
Jan 27, 2009 13.21 13.28 13.21 13.28 2,420 +0.19(+1.47%)
Jan 26, 2009 13.31 13.31 13.01 13.09 2,150 +0.35(+2.73%)
Jan 23, 2009 12.74 12.74 12.74 12.74 100 -0.20(-1.57%)
Jan 22, 2009 13.06 13.06 12.83 12.94 1,898 -0.25(-1.87%)
Jan 21, 2009 13.03 13.19 12.86 13.19 1,400 +0.40(+3.13%)
Jan 20, 2009 13.31 13.31 12.79 12.79 1,240 -0.49(-3.69%)
Jan 16, 2009 13.42 13.51 13.14 13.28 3,593 +0.03(+0.23%)
Jan 15, 2009 13.45 13.45 13.00 13.25 8,684 -0.64(-4.61%)
Jan 14, 2009 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Jan 13, 2009 13.73 13.89 13.73 13.89 1,650 +0.01(+0.07%)
Jan 12, 2009 14.04 14.04 13.87 13.88 756 -0.50(-3.48%)
Jan 09, 2009 14.38 14.38 14.38 14.38 100 -0.15(-1.03%)
Jan 08, 2009 14.29 14.53 14.29 14.53 1,723 +0.06(+0.41%)
Jan 07, 2009 14.60 14.66 14.41 14.47 4,794 -0.42(-2.82%)
Jan 06, 2009 14.73 14.91 14.71 14.89 55,118 +0.20(+1.36%)
Jan 05, 2009 14.59 14.69 14.59 14.69 375 +0.26(+1.80%)
Jan 02, 2009 14.13 14.43 14.11 14.43 0 +0.29(+2.05%)
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.