Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

107.06 +0.13 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.11 14.20 14.11 14.20 16,105 +0.35(+2.55%)
May 28, 2009 13.85 13.85 13.85 13.85 175 -0.09(-0.63%)
May 27, 2009 13.93 13.93 13.93 13.93 505 -0.04(-0.32%)
May 26, 2009 13.70 14.05 13.67 13.98 3,830 +0.08(+0.57%)
May 22, 2009 13.82 13.91 13.82 13.90 4,282 +0.15(+1.10%)
May 21, 2009 13.74 13.75 13.74 13.75 2,297 -0.45(-3.19%)
May 20, 2009 14.20 14.20 14.20 14.20 513 +0.19(+1.33%)
May 19, 2009 13.92 14.08 13.92 14.01 1,886 +0.37(+2.73%)
May 15, 2009 13.70 13.64 13.64 13.64 901 -0.07(-0.52%)
May 14, 2009 13.69 13.71 13.69 13.71 544 +0.15(+1.14%)
May 13, 2009 13.59 13.59 13.56 13.56 1,059 -0.45(-3.23%)
May 12, 2009 14.01 14.01 14.01 14.01 189 -0.27(-1.89%)
May 08, 2009 14.28 14.28 14.28 14.28 225 +0.25(+1.77%)
May 07, 2009 14.11 14.11 14.03 14.03 1,500 +0.06(+0.41%)
May 06, 2009 13.27 14.05 13.27 13.97 1,464 +0.16(+1.13%)
May 05, 2009 13.96 13.96 13.82 13.82 6,072 -0.02(-0.13%)
May 04, 2009 13.35 13.84 13.35 13.84 2,811 +0.51(+3.86%)
May 01, 2009 13.29 13.37 13.21 13.32 6,416 -0.14(-1.01%)
Apr 30, 2009 13.63 13.63 13.46 13.46 1,140 +0.29(+2.18%)
Apr 29, 2009 13.04 13.17 13.04 13.17 1,915 +0.29(+2.27%)
Apr 28, 2009 12.22 12.89 12.22 12.88 4,387 +0.09(+0.73%)
Apr 27, 2009 13.04 13.04 12.78 12.79 3,411 -0.08(-0.65%)
Apr 24, 2009 12.59 12.90 12.59 12.87 788 +0.38(+3.06%)
Apr 23, 2009 12.59 12.59 12.48 12.49 499 -0.20(-1.61%)
Apr 22, 2009 12.59 12.83 12.59 12.69 2,424 +0.67(+5.54%)
Apr 21, 2009 12.26 12.26 12.03 12.03 1,239 -0.49(-3.90%)
Apr 20, 2009 12.55 12.55 12.51 12.51 650 -0.22(-1.74%)
Apr 16, 2009 12.69 12.74 12.74 12.74 2,366 +0.27(+2.14%)
Apr 15, 2009 12.51 12.51 12.47 12.47 1,802 -0.17(-1.33%)
Apr 14, 2009 12.64 12.64 12.64 12.64 450 -0.04(-0.28%)
Apr 13, 2009 12.60 12.67 12.57 12.67 1,951 +0.08(+0.64%)
Apr 09, 2009 12.56 12.59 12.56 12.59 3,154 +0.28(+2.23%)
Apr 07, 2009 12.32 12.32 12.32 12.32 1,014 +0.02(+0.14%)
Apr 03, 2009 12.32 12.30 12.30 12.30 6,422 -0.04(-0.36%)
Apr 02, 2009 12.35 12.35 12.35 12.35 225 +0.41(+3.42%)
Apr 01, 2009 11.75 11.94 11.73 11.94 563 +0.00(+0.03%)
Mar 31, 2009 11.88 11.98 11.88 11.93 2,135 +0.13(+1.14%)
Mar 30, 2009 11.76 11.80 11.76 11.80 2,429 -0.47(-3.85%)
Mar 26, 2009 12.27 12.33 12.27 12.27 1,690 +0.28(+2.34%)
Mar 25, 2009 11.44 12.07 11.44 11.99 1,352 +0.03(+0.22%)
Mar 24, 2009 11.96 11.96 11.96 11.96 1,014 -0.10(-0.87%)
Mar 23, 2009 11.89 12.07 11.89 12.07 280 +0.50(+4.36%)
Mar 20, 2009 11.56 11.56 11.56 11.56 338 -0.10(-0.84%)
Mar 19, 2009 11.65 11.66 11.65 11.66 1,014 +0.20(+1.70%)
Mar 17, 2009 11.23 11.47 11.47 11.47 1,464 +0.13(+1.18%)
Mar 16, 2009 11.33 11.33 11.33 11.33 112 +0.12(+1.11%)
Mar 13, 2009 11.13 11.22 11.13 11.21 0 +0.16(+1.45%)
Mar 12, 2009 10.62 11.05 10.62 11.05 563 +0.56(+5.33%)
Mar 11, 2009 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Mar 10, 2009 10.46 10.59 10.46 10.49 2,504 +0.38(+3.72%)
Mar 09, 2009 10.18 10.28 10.10 10.11 215,425 +0.03(+0.32%)
Mar 06, 2009 10.28 10.28 10.04 10.08 0 -0.43(-4.14%)
Mar 05, 2009 10.49 10.52 10.49 10.52 249 -0.12(-1.17%)
Mar 04, 2009 10.59 10.64 10.57 10.64 2,290 +0.21(+2.04%)
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.