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, 2017 57.14 57.17 56.76 57.12 170,370 +0.07(+0.12%)
May 30, 2017 57.17 57.23 57.00 57.05 51,939 -0.22(-0.39%)
May 26, 2017 57.31 57.32 57.18 57.27 34,311 -0.09(-0.15%)
May 25, 2017 57.21 57.41 57.16 57.36 311,588 +0.27(+0.47%)
May 24, 2017 56.80 57.11 56.80 57.09 32,870 +0.30(+0.53%)
May 23, 2017 56.87 56.87 56.71 56.79 42,748 -0.02(-0.03%)
May 22, 2017 56.56 56.83 56.56 56.81 39,706 +0.38(+0.66%)
May 19, 2017 56.31 56.67 56.31 56.44 38,728 +0.27(+0.48%)
May 18, 2017 55.84 56.31 55.73 56.17 37,657 +0.36(+0.65%)
May 17, 2017 56.35 56.44 55.80 55.80 104,493 -1.11(-1.94%)
May 16, 2017 56.91 56.91 56.70 56.91 140,511 +0.12(+0.20%)
May 15, 2017 56.47 56.90 56.47 56.79 47,743 +0.47(+0.84%)
May 12, 2017 56.42 56.42 56.29 56.32 32,176 -0.12(-0.20%)
May 11, 2017 56.58 56.62 56.18 56.44 41,346 -0.47(-0.83%)
May 10, 2017 56.72 56.93 56.66 56.91 45,912 +0.13(+0.24%)
May 09, 2017 56.71 56.83 56.65 56.77 50,122 +0.16(+0.29%)
May 08, 2017 56.86 56.86 56.47 56.61 43,000 -0.34(-0.59%)
May 05, 2017 56.57 56.95 56.50 56.95 44,871 +0.51(+0.90%)
May 04, 2017 56.36 56.55 56.20 56.44 288,153 +0.05(+0.09%)
May 03, 2017 56.47 56.48 56.23 56.39 41,663 -0.17(-0.31%)
May 02, 2017 56.51 56.56 56.24 56.56 34,930 +0.17(+0.31%)
May 01, 2017 56.34 56.50 56.28 56.39 130,781 +0.14(+0.26%)
Apr 28, 2017 56.44 56.44 56.08 56.24 76,252 -0.38(-0.68%)
Apr 27, 2017 56.54 56.86 56.54 56.63 56,088 +0.24(+0.43%)
Apr 26, 2017 56.36 56.58 56.26 56.39 57,811 +0.05(+0.09%)
Apr 25, 2017 56.17 56.42 56.17 56.34 79,404 +0.38(+0.69%)
Apr 24, 2017 55.77 56.01 55.71 55.96 43,223 +0.72(+1.31%)
Apr 21, 2017 55.37 55.38 55.10 55.23 67,166 -0.16(-0.30%)
Apr 20, 2017 54.97 55.45 54.94 55.40 43,548 +0.65(+1.20%)
Apr 19, 2017 54.77 54.98 54.66 54.74 39,290 +0.07(+0.12%)
Apr 18, 2017 54.57 54.71 54.42 54.68 61,758 -0.01(-0.02%)
Apr 17, 2017 54.46 54.73 54.34 54.69 37,293 +0.37(+0.67%)
Apr 13, 2017 54.53 54.71 54.32 54.32 148,922 -0.33(-0.60%)
Apr 12, 2017 54.66 54.81 54.57 54.65 46,722 -0.12(-0.21%)
Apr 11, 2017 54.70 54.76 54.33 54.76 41,736 +0.02(+0.04%)
Apr 10, 2017 54.80 55.01 54.62 54.74 39,263 -0.01(-0.02%)
Apr 07, 2017 54.73 54.93 54.61 54.75 34,128 -0.01(-0.02%)
Apr 06, 2017 54.67 54.88 54.51 54.76 103,736 +0.18(+0.33%)
Apr 05, 2017 54.99 55.22 54.55 54.58 58,090 -0.34(-0.61%)
Apr 04, 2017 54.82 54.92 54.71 54.92 54,011 +0.02(+0.04%)
Apr 03, 2017 55.31 55.31 54.63 54.90 131,767 -0.29(-0.52%)
Mar 31, 2017 55.25 55.34 55.18 55.19 34,454 -0.12(-0.23%)
Mar 30, 2017 55.22 55.39 55.19 55.31 38,387 +0.07(+0.12%)
Mar 29, 2017 55.00 55.31 54.94 55.24 65,888 +0.15(+0.27%)
Mar 28, 2017 54.64 55.16 54.63 55.10 40,723 +0.37(+0.68%)
Mar 27, 2017 54.38 54.80 54.13 54.73 50,516 +0.12(+0.22%)
Mar 24, 2017 54.72 54.86 54.41 54.61 33,327 +0.02(+0.05%)
Mar 23, 2017 54.46 54.87 54.44 54.58 28,510 +0.13(+0.24%)
Mar 22, 2017 54.25 54.49 54.16 54.45 89,738 +0.20(+0.37%)
Mar 21, 2017 55.38 55.38 54.20 54.25 50,922 -0.96(-1.74%)
Mar 20, 2017 55.39 55.42 55.10 55.21 29,100 -0.20(-0.36%)
Mar 17, 2017 55.57 55.57 55.34 55.41 69,202 -0.04(-0.07%)
Mar 16, 2017 55.54 55.54 55.36 55.45 34,688 +0.07(+0.12%)
Mar 15, 2017 54.92 55.51 54.92 55.38 42,320 +0.54(+0.98%)
Mar 14, 2017 55.02 55.02 54.70 54.84 41,526 -0.31(-0.56%)
Mar 13, 2017 55.10 55.15 55.01 55.15 31,280 +0.16(+0.30%)
Mar 10, 2017 55.01 55.17 54.81 54.99 27,406 +0.27(+0.49%)
Mar 09, 2017 54.66 54.85 54.43 54.72 43,342 +0.06(+0.11%)
Mar 08, 2017 54.72 54.90 54.64 54.66 59,616 -0.03(-0.05%)
Mar 07, 2017 54.85 54.95 54.68 54.69 41,921 -0.32(-0.58%)
Mar 06, 2017 55.06 55.12 54.83 55.01 105,976 -0.24(-0.43%)
Mar 03, 2017 55.01 55.26 54.94 55.25 42,860 +0.20(+0.36%)
Mar 02, 2017 55.30 55.30 55.02 55.05 87,047 -0.33(-0.59%)
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.