Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

105.80 -0.37 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 71.74 72.15 71.27 71.70 102,084 -0.87(-1.20%)
May 30, 2019 72.42 72.78 72.26 72.57 50,682 +0.38(+0.53%)
May 29, 2019 72.66 72.66 71.88 72.19 56,390 -0.94(-1.28%)
May 28, 2019 73.42 74.08 73.01 73.12 64,757 -0.09(-0.12%)
May 24, 2019 73.53 73.63 73.06 73.21 47,502 +0.34(+0.47%)
May 23, 2019 73.04 73.30 72.45 72.87 77,772 -1.11(-1.50%)
May 22, 2019 73.89 74.42 73.89 73.98 54,956 -0.21(-0.29%)
May 21, 2019 74.04 74.34 74.04 74.19 46,404 +0.55(+0.74%)
May 20, 2019 73.47 74.01 73.29 73.65 55,244 -0.35(-0.47%)
May 17, 2019 73.89 74.66 73.88 74.00 80,743 -0.52(-0.69%)
May 16, 2019 73.73 74.90 73.73 74.51 100,074 +0.90(+1.22%)
May 15, 2019 72.38 73.74 72.35 73.62 57,961 +0.78(+1.07%)
May 14, 2019 72.38 73.23 72.26 72.84 102,816 +0.76(+1.05%)
May 13, 2019 72.79 72.94 71.96 72.08 53,669 -2.13(-2.88%)
May 10, 2019 73.63 74.24 72.73 74.21 65,149 +0.38(+0.51%)
May 09, 2019 73.09 73.84 72.53 73.83 71,091 +0.08(+0.11%)
May 08, 2019 73.67 74.10 73.48 73.75 75,876 -0.02(-0.03%)
May 07, 2019 74.38 74.66 73.27 73.77 78,725 -1.07(-1.43%)
May 06, 2019 73.45 74.99 73.45 74.85 64,095 -0.09(-0.12%)
May 03, 2019 74.36 74.93 74.29 74.93 80,333 +0.88(+1.18%)
May 02, 2019 73.96 74.31 73.32 74.06 290,885 -0.19(-0.25%)
May 01, 2019 75.21 75.21 74.22 74.24 115,304 -0.75(-1.00%)
Apr 30, 2019 74.64 75.00 74.42 74.99 91,586 +0.40(+0.54%)
Apr 29, 2019 74.40 74.77 74.25 74.59 84,192 +0.37(+0.50%)
Apr 26, 2019 73.69 74.26 73.42 74.22 96,236 +0.52(+0.70%)
Apr 25, 2019 73.60 73.94 73.34 73.71 82,506 +0.19(+0.25%)
Apr 24, 2019 73.77 73.84 73.50 73.52 58,320 -0.21(-0.29%)
Apr 23, 2019 73.01 73.90 72.97 73.74 84,015 +0.88(+1.20%)
Apr 22, 2019 72.30 72.92 72.29 72.86 58,141 +0.32(+0.44%)
Apr 18, 2019 72.68 72.68 71.75 72.54 58,993 -0.15(-0.20%)
Apr 17, 2019 73.76 73.76 72.54 72.68 53,812 -0.80(-1.09%)
Apr 16, 2019 74.22 74.26 73.30 73.48 58,940 -0.43(-0.58%)
Apr 15, 2019 73.98 74.19 73.66 73.91 42,128 -0.04(-0.06%)
Apr 12, 2019 74.06 74.06 73.75 73.95 65,969 +0.27(+0.36%)
Apr 11, 2019 73.88 73.88 73.54 73.69 49,339 -0.14(-0.18%)
Apr 10, 2019 73.49 73.89 73.40 73.82 92,857 +0.41(+0.56%)
Apr 09, 2019 73.35 73.64 73.19 73.41 36,388 -0.19(-0.25%)
Apr 08, 2019 73.44 73.60 72.97 73.60 63,037 +0.04(+0.05%)
Apr 05, 2019 73.50 73.76 73.40 73.56 39,807 +0.22(+0.31%)
Apr 04, 2019 73.86 73.86 72.77 73.34 60,778 -0.46(-0.62%)
Apr 03, 2019 73.93 74.15 73.67 73.79 70,215 +0.26(+0.36%)
Apr 02, 2019 73.44 73.58 73.20 73.53 76,563 +0.17(+0.23%)
Apr 01, 2019 73.52 73.70 73.02 73.36 356,259 +0.37(+0.51%)
Mar 29, 2019 72.86 73.02 72.41 72.99 89,156 +0.57(+0.78%)
Mar 28, 2019 72.20 72.58 71.93 72.43 155,196 +0.31(+0.43%)
Mar 27, 2019 72.77 72.78 71.54 72.12 92,020 -0.56(-0.77%)
Mar 26, 2019 72.66 72.99 72.28 72.68 55,144 +0.52(+0.72%)
Mar 25, 2019 71.90 72.38 71.64 72.16 49,435 +0.14(+0.19%)
Mar 22, 2019 73.32 73.51 72.02 72.02 56,223 -1.63(-2.21%)
Mar 21, 2019 72.24 73.76 72.24 73.65 55,799 +1.15(+1.58%)
Mar 20, 2019 72.42 72.94 71.95 72.50 31,675 +0.07(+0.10%)
Mar 19, 2019 72.49 72.71 72.24 72.43 77,099 +0.20(+0.28%)
Mar 18, 2019 72.31 72.47 71.71 72.22 101,616 +0.27(+0.38%)
Mar 15, 2019 71.64 72.22 71.61 71.95 77,101 +0.48(+0.67%)
Mar 14, 2019 71.44 71.67 71.37 71.47 43,482 +0.18(+0.25%)
Mar 13, 2019 71.05 71.64 71.05 71.30 40,578 +0.48(+0.67%)
Mar 12, 2019 70.73 70.98 70.54 70.82 98,898 +0.22(+0.32%)
Mar 11, 2019 69.58 70.60 69.48 70.60 44,200 +1.26(+1.81%)
Mar 08, 2019 68.74 69.35 68.51 69.34 66,321 -0.17(-0.24%)
Mar 07, 2019 69.72 69.90 69.21 69.51 94,278 -0.43(-0.61%)
Mar 06, 2019 70.53 70.56 69.84 69.94 44,703 -0.62(-0.88%)
Mar 05, 2019 70.52 70.67 70.10 70.56 145,035 +0.01(+0.01%)
Mar 04, 2019 71.71 71.76 69.82 70.55 50,928 -0.78(-1.09%)
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.