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 (%)
Mar 31, 2021 117.89 119.84 117.89 119.15 102,126 +2.44(+2.09%)
Mar 30, 2021 115.40 117.21 114.75 116.71 130,174 +0.81(+0.70%)
Mar 29, 2021 117.41 118.26 115.30 115.90 82,237 -2.20(-1.86%)
Mar 26, 2021 117.50 118.58 115.09 118.10 99,100 +0.97(+0.83%)
Mar 25, 2021 114.79 117.40 113.91 117.13 140,902 +0.47(+0.40%)
Mar 24, 2021 121.54 121.54 116.56 116.66 90,236 -4.38(-3.62%)
Mar 23, 2021 123.75 123.79 120.59 121.04 115,537 -3.15(-2.54%)
Mar 22, 2021 124.13 124.96 122.80 124.19 114,918 +0.33(+0.27%)
Mar 19, 2021 122.42 124.33 121.64 123.86 68,200 +1.50(+1.23%)
Mar 18, 2021 125.84 125.84 122.23 122.36 84,136 -5.04(-3.96%)
Mar 17, 2021 125.01 128.07 124.00 127.40 97,109 +0.65(+0.51%)
Mar 16, 2021 129.00 129.61 125.53 126.75 80,158 -1.61(-1.25%)
Mar 15, 2021 127.50 128.41 126.67 128.36 108,786 +0.56(+0.44%)
Mar 12, 2021 125.46 127.97 124.17 127.80 76,400 +0.46(+0.36%)
Mar 11, 2021 123.94 127.54 123.94 127.34 142,402 +5.03(+4.11%)
Mar 10, 2021 123.43 124.48 122.00 122.31 177,082 +0.84(+0.69%)
Mar 09, 2021 120.21 122.24 119.84 121.47 151,820 +4.95(+4.25%)
Mar 08, 2021 120.38 121.03 116.52 116.52 96,178 -3.28(-2.74%)
Mar 05, 2021 119.90 119.90 112.00 119.80 207,600 +0.90(+0.76%)
Mar 04, 2021 123.20 124.09 116.44 118.90 205,178 -5.09(-4.11%)
Mar 03, 2021 129.38 129.53 123.61 123.99 165,471 -5.48(-4.23%)
Mar 02, 2021 132.06 132.06 129.39 129.47 184,252 -1.73(-1.32%)
Mar 01, 2021 129.56 131.41 128.69 131.20 117,381 +4.19(+3.30%)
Feb 26, 2021 126.58 128.11 124.07 127.01 380,100 +1.98(+1.58%)
Feb 25, 2021 130.11 130.99 124.25 125.03 179,336 -5.80(-4.43%)
Feb 24, 2021 130.59 131.85 129.06 130.83 367,750 +0.05(+0.04%)
Feb 23, 2021 127.16 131.41 122.61 130.78 250,237 +0.36(+0.28%)
Feb 22, 2021 133.57 134.08 130.35 130.42 80,400 -4.11(-3.06%)
Feb 19, 2021 133.44 135.28 133.44 134.53 100,300 +1.91(+1.44%)
Feb 18, 2021 132.28 133.29 130.79 132.62 49,666 -0.94(-0.70%)
Feb 17, 2021 134.26 134.26 131.55 133.56 103,801 -1.60(-1.18%)
Feb 16, 2021 136.64 137.06 134.00 135.16 87,778 -0.82(-0.60%)
Feb 12, 2021 134.24 136.07 133.74 135.98 66,800 +1.12(+0.83%)
Feb 11, 2021 135.41 136.07 133.75 134.86 87,699 +0.36(+0.27%)
Feb 10, 2021 135.31 135.54 132.18 134.50 135,651 +0.53(+0.40%)
Feb 09, 2021 133.04 134.49 133.04 133.97 181,214 +0.61(+0.46%)
Feb 08, 2021 133.32 133.81 132.63 133.36 137,345 +0.99(+0.75%)
Feb 05, 2021 130.00 132.37 130.00 132.37 126,300 +2.98(+2.30%)
Feb 04, 2021 128.85 129.62 128.37 129.39 90,901 +1.29(+1.01%)
Feb 03, 2021 129.25 129.25 127.25 128.10 84,670 -0.23(-0.18%)
Feb 02, 2021 127.05 128.57 127.05 128.33 111,911 +3.02(+2.41%)
Feb 01, 2021 124.26 125.57 122.69 125.31 106,889 +2.65(+2.16%)
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%)
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.