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 (%)
Oct 31, 2019 77.40 77.40 76.61 76.86 42,072 -0.56(-0.72%)
Oct 30, 2019 76.89 77.50 76.65 77.42 60,785 +0.56(+0.73%)
Oct 29, 2019 76.60 77.15 76.50 76.86 94,499 +0.20(+0.26%)
Oct 28, 2019 76.42 76.90 76.42 76.66 55,398 +0.44(+0.58%)
Oct 25, 2019 75.81 76.32 75.57 76.22 60,300 +0.37(+0.49%)
Oct 24, 2019 75.72 75.92 75.41 75.85 82,469 +0.54(+0.72%)
Oct 23, 2019 75.12 75.56 74.95 75.31 60,252 +0.28(+0.37%)
Oct 22, 2019 76.19 76.19 74.99 75.03 40,391 -0.85(-1.12%)
Oct 21, 2019 75.81 75.95 75.51 75.88 42,545 +0.45(+0.60%)
Oct 18, 2019 75.99 76.15 74.99 75.43 39,700 -0.72(-0.95%)
Oct 17, 2019 76.13 76.25 75.93 76.15 75,888 +0.29(+0.38%)
Oct 16, 2019 76.22 76.22 75.74 75.86 56,989 -0.67(-0.88%)
Oct 15, 2019 76.04 76.66 76.03 76.53 79,179 +0.83(+1.10%)
Oct 14, 2019 75.62 75.83 75.54 75.70 51,256 +0.07(+0.09%)
Oct 11, 2019 75.59 76.14 75.59 75.63 81,000 +0.85(+1.14%)
Oct 10, 2019 74.55 75.15 74.55 74.78 44,623 +0.13(+0.17%)
Oct 09, 2019 74.43 74.87 74.35 74.65 143,871 +0.67(+0.91%)
Oct 08, 2019 74.92 74.92 73.96 73.98 46,817 -1.33(-1.77%)
Oct 07, 2019 75.22 75.75 75.18 75.31 38,471 -0.05(-0.07%)
Oct 04, 2019 74.83 75.39 74.62 75.36 116,000 +0.76(+1.02%)
Oct 03, 2019 73.65 74.60 72.93 74.60 141,164 +0.90(+1.22%)
Oct 02, 2019 74.45 74.45 73.36 73.70 81,137 -1.23(-1.64%)
Oct 01, 2019 76.06 76.17 74.92 74.93 117,313 -0.89(-1.18%)
Sep 30, 2019 75.43 76.00 75.31 75.83 66,408 +0.58(+0.76%)
Sep 27, 2019 76.56 76.56 74.86 75.25 35,800 -1.17(-1.53%)
Sep 26, 2019 76.66 76.66 76.01 76.42 54,206 -0.17(-0.23%)
Sep 25, 2019 76.43 76.63 75.73 76.59 54,577 +0.05(+0.06%)
Sep 24, 2019 77.80 77.93 76.37 76.55 59,133 -1.00(-1.29%)
Sep 23, 2019 77.57 77.75 77.44 77.55 47,742 -0.22(-0.28%)
Sep 20, 2019 78.32 78.40 77.43 77.77 52,700 -0.43(-0.55%)
Sep 19, 2019 78.24 78.63 78.09 78.20 43,688 +0.01(+0.01%)
Sep 18, 2019 78.56 78.56 77.40 78.19 66,016 -0.39(-0.50%)
Sep 17, 2019 77.88 78.58 77.88 78.58 28,113 +0.85(+1.10%)
Sep 16, 2019 77.24 77.88 77.24 77.73 52,954 +0.11(+0.14%)
Sep 13, 2019 78.03 78.11 77.51 77.62 35,600 -0.38(-0.49%)
Sep 12, 2019 77.97 78.35 77.97 78.00 38,888 +0.47(+0.61%)
Sep 11, 2019 77.19 77.62 76.97 77.53 60,290 +0.45(+0.58%)
Sep 10, 2019 77.41 77.41 76.52 77.08 101,761 -0.81(-1.04%)
Sep 09, 2019 79.68 79.68 77.54 77.89 102,246 -1.54(-1.94%)
Sep 06, 2019 79.97 79.97 79.34 79.43 158,400 -0.41(-0.51%)
Sep 05, 2019 79.90 79.92 79.36 79.84 67,367 +0.65(+0.82%)
Sep 04, 2019 79.09 79.26 78.86 79.19 43,021 +0.72(+0.92%)
Sep 03, 2019 78.65 79.03 78.18 78.47 73,213 -0.58(-0.73%)
Aug 30, 2019 79.67 79.85 78.61 79.05 65,300 -0.18(-0.23%)
Aug 29, 2019 78.96 79.38 78.80 79.23 74,461 +0.98(+1.25%)
Aug 28, 2019 77.73 78.35 77.41 78.25 39,986 +0.22(+0.28%)
Aug 27, 2019 78.59 78.76 77.65 78.03 51,831 -0.09(-0.12%)
Aug 26, 2019 77.91 78.12 77.42 78.12 38,778 +0.90(+1.17%)
Aug 23, 2019 78.72 79.23 76.98 77.22 88,300 -1.82(-2.30%)
Aug 22, 2019 79.39 79.48 78.46 79.04 54,310 -0.08(-0.10%)
Aug 21, 2019 78.89 79.34 78.67 79.12 35,596 +0.85(+1.09%)
Aug 20, 2019 78.29 78.67 78.03 78.27 45,781 -0.15(-0.19%)
Aug 19, 2019 78.62 78.63 78.20 78.42 37,662 +0.50(+0.65%)
Aug 16, 2019 77.32 78.00 77.32 77.92 73,900 +1.00(+1.30%)
Aug 15, 2019 76.82 77.17 76.38 76.92 44,932 +0.41(+0.53%)
Aug 14, 2019 77.70 77.81 76.40 76.51 84,860 -2.23(-2.83%)
Aug 13, 2019 77.77 79.02 77.77 78.74 51,415 +0.92(+1.18%)
Aug 12, 2019 78.51 78.51 77.50 77.82 77,037 -1.07(-1.36%)
Aug 09, 2019 79.17 79.27 78.53 78.89 47,800 -0.53(-0.67%)
Aug 08, 2019 78.47 79.49 78.27 79.42 58,997 +1.63(+2.10%)
Aug 07, 2019 76.45 77.99 76.08 77.79 143,727 +0.75(+0.97%)
Aug 06, 2019 76.78 77.18 76.21 77.04 133,532 +1.01(+1.33%)
Aug 05, 2019 76.84 76.84 75.35 76.03 243,483 -2.25(-2.87%)
Aug 02, 2019 78.75 78.81 77.71 78.28 75,800 -1.06(-1.34%)
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.