FT US Equity Opportunities ETF (NY: FPX )

103.85 USD -2.75 (-2.58%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.32 39.55 39.16 39.25 48,179 +0.12(+0.31%)
Jul 30, 2013 38.95 39.15 38.83 39.13 59,447 +0.28(+0.72%)
Jul 29, 2013 38.86 38.95 38.68 38.85 27,824 -0.02(-0.05%)
Jul 26, 2013 38.78 38.87 38.60 38.87 13,073 -0.01(-0.03%)
Jul 25, 2013 38.46 38.88 38.42 38.88 17,892 +1.17(+3.11%)
Jul 24, 2013 38.08 38.08 37.59 37.71 32,114 -0.18(-0.48%)
Jul 23, 2013 38.05 38.10 37.83 37.89 33,041 -0.06(-0.15%)
Jul 22, 2013 37.80 37.97 37.75 37.95 17,464 +0.19(+0.49%)
Jul 19, 2013 37.73 37.76 37.60 37.76 28,128 -0.04(-0.11%)
Jul 18, 2013 37.83 37.92 37.72 37.80 48,465 +0.10(+0.27%)
Jul 17, 2013 37.74 37.80 37.63 37.70 52,073 +0.15(+0.40%)
Jul 16, 2013 38.04 38.04 37.43 37.55 64,997 -0.44(-1.16%)
Jul 15, 2013 38.07 38.07 37.79 37.99 79,600 +0.07(+0.18%)
Jul 12, 2013 37.48 37.92 37.44 37.92 42,732 +0.23(+0.61%)
Jul 11, 2013 37.58 37.70 37.37 37.69 25,056 +0.52(+1.40%)
Jul 10, 2013 37.08 37.20 37.00 37.17 25,565 +0.13(+0.35%)
Jul 09, 2013 37.14 37.17 36.94 37.04 13,643 +0.17(+0.46%)
Jul 08, 2013 36.75 36.93 36.75 36.87 20,600 +0.35(+0.96%)
Jul 05, 2013 36.49 36.65 36.20 36.52 5,747 +0.32(+0.88%)
Jul 03, 2013 36.00 36.25 35.95 36.20 16,555 +0.03(+0.10%)
Jul 02, 2013 36.32 36.43 36.06 36.17 21,515 -0.09(-0.26%)
Jul 01, 2013 36.08 36.42 36.08 36.26 70,313 +0.22(+0.60%)
Jun 28, 2013 36.08 36.16 35.90 36.04 11,904 -0.09(-0.24%)
Jun 27, 2013 36.13 36.23 36.02 36.13 22,824 +0.33(+0.92%)
Jun 26, 2013 35.67 35.91 35.58 35.80 44,740 +0.34(+0.96%)
Jun 25, 2013 35.20 35.51 35.12 35.46 16,034 +0.55(+1.57%)
Jun 24, 2013 34.99 35.10 34.41 34.91 64,299 -0.44(-1.24%)
Jun 21, 2013 35.60 35.64 34.87 35.35 49,571 -0.07(-0.20%)
Jun 20, 2013 36.35 36.43 35.30 35.42 31,473 -1.44(-3.91%)
Jun 19, 2013 36.86 37.00 36.69 36.86 20,498 +0.00(+0.00%)
Jun 18, 2013 36.73 36.92 36.69 36.86 53,172 +0.18(+0.49%)
Jun 17, 2013 36.84 36.85 36.56 36.68 36,203 +0.23(+0.63%)
Jun 14, 2013 36.48 36.61 36.36 36.45 15,676 +0.04(+0.11%)
Jun 13, 2013 35.88 36.41 35.79 36.41 10,005 +0.39(+1.08%)
Jun 12, 2013 36.64 36.64 35.90 36.02 12,373 -0.34(-0.94%)
Jun 11, 2013 36.66 36.66 36.32 36.36 41,410 -0.44(-1.19%)
Jun 10, 2013 36.90 36.99 36.70 36.80 23,779 +0.03(+0.08%)
Jun 07, 2013 36.37 36.77 36.20 36.77 18,520 +0.71(+1.97%)
Jun 06, 2013 35.73 36.06 35.63 36.06 27,955 +0.27(+0.75%)
Jun 05, 2013 36.21 36.21 35.64 35.79 40,788 -0.47(-1.30%)
Jun 04, 2013 36.48 36.52 35.99 36.26 19,553 -0.22(-0.60%)
Jun 03, 2013 36.72 36.72 35.93 36.48 25,153 -0.14(-0.38%)
May 31, 2013 37.03 37.13 36.50 36.62 10,649 -0.48(-1.29%)
May 30, 2013 36.98 37.25 36.97 37.10 30,867 +0.25(+0.68%)
May 29, 2013 37.11 37.11 36.57 36.85 12,938 -0.44(-1.18%)
May 28, 2013 37.29 37.46 37.10 37.29 17,807 +0.53(+1.44%)
May 24, 2013 36.75 36.83 36.63 36.76 25,102 -0.16(-0.42%)
May 23, 2013 36.49 37.01 36.29 36.92 17,299 -0.08(-0.23%)
May 22, 2013 37.42 37.79 36.81 37.00 37,255 -0.43(-1.15%)
May 21, 2013 37.47 37.61 37.40 37.43 32,692 -0.07(-0.19%)
May 20, 2013 37.49 37.68 37.42 37.50 20,511 +0.00(+0.01%)
May 17, 2013 37.06 37.54 37.03 37.50 33,153 +0.66(+1.78%)
May 16, 2013 36.96 37.19 36.84 36.84 24,681 -0.08(-0.22%)
May 15, 2013 36.76 37.14 36.76 36.92 34,870 +0.64(+1.77%)
May 13, 2013 36.27 36.43 36.15 36.28 25,737 -0.06(-0.17%)
May 10, 2013 36.20 36.36 36.15 36.34 35,069 +0.10(+0.28%)
May 09, 2013 36.17 36.37 36.07 36.24 16,706 +0.11(+0.30%)
May 08, 2013 36.22 36.22 36.05 36.13 25,631 -0.18(-0.50%)
May 07, 2013 36.31 36.40 36.21 36.31 21,473 +0.12(+0.32%)
May 06, 2013 36.18 36.29 36.11 36.19 35,834 +0.14(+0.40%)
May 03, 2013 35.99 36.16 35.94 36.05 17,898 +0.48(+1.35%)
May 02, 2013 35.43 35.62 35.41 35.57 15,287 +0.46(+1.31%)
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.