Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

106.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 77.51 79.45 77.51 79.45 44,143 +2.19(+2.84%)
May 28, 2020 76.88 78.36 76.88 77.26 72,947 +0.39(+0.51%)
May 27, 2020 76.73 76.86 74.32 76.86 256,393 +0.33(+0.44%)
May 26, 2020 78.27 78.27 76.48 76.53 59,783 -0.35(-0.46%)
May 22, 2020 76.23 76.88 75.94 76.88 45,363 +0.57(+0.75%)
May 21, 2020 76.60 76.69 75.64 76.31 34,975 -0.33(-0.44%)
May 20, 2020 76.38 77.11 76.37 76.65 80,394 +1.15(+1.52%)
May 19, 2020 75.64 76.39 75.50 75.50 66,978 -0.30(-0.39%)
May 18, 2020 76.02 76.69 75.79 75.79 90,654 +1.21(+1.62%)
May 15, 2020 73.56 74.65 73.33 74.58 48,211 +0.64(+0.86%)
May 14, 2020 72.88 73.95 72.30 73.94 59,999 +0.33(+0.45%)
May 13, 2020 74.21 74.95 72.32 73.61 104,271 -0.19(-0.25%)
May 12, 2020 75.01 75.62 73.80 73.80 122,123 -1.02(-1.37%)
May 11, 2020 73.68 75.16 73.68 74.82 59,791 +0.70(+0.94%)
May 08, 2020 73.98 74.59 73.78 74.12 64,282 +0.70(+0.95%)
May 07, 2020 72.91 73.96 72.91 73.42 69,526 +1.83(+2.55%)
May 06, 2020 71.55 72.22 71.32 71.59 236,086 +0.22(+0.30%)
May 05, 2020 70.69 72.03 70.69 71.38 52,401 +1.45(+2.08%)
May 04, 2020 68.98 70.02 68.90 69.92 102,069 +0.51(+0.74%)
May 01, 2020 69.93 70.31 69.01 69.41 92,964 -2.01(-2.81%)
Apr 30, 2020 72.08 72.22 71.11 71.42 87,972 -1.09(-1.51%)
Apr 29, 2020 71.92 72.81 71.58 72.51 49,190 +1.85(+2.62%)
Apr 28, 2020 72.44 72.44 70.43 70.66 63,668 -0.91(-1.28%)
Apr 27, 2020 70.60 71.79 70.60 71.57 38,565 +1.58(+2.26%)
Apr 24, 2020 69.09 70.19 68.80 69.99 54,314 +1.23(+1.79%)
Apr 23, 2020 69.14 69.91 68.76 68.76 164,631 -0.34(-0.50%)
Apr 22, 2020 68.21 69.44 68.05 69.11 91,680 +2.02(+3.00%)
Apr 21, 2020 68.48 68.65 66.83 67.09 75,275 -2.29(-3.30%)
Apr 20, 2020 68.79 70.27 68.79 69.38 107,616 -0.04(-0.06%)
Apr 17, 2020 69.46 69.46 68.65 69.42 92,252 +1.45(+2.13%)
Apr 16, 2020 67.66 68.50 67.28 67.98 77,369 +0.70(+1.04%)
Apr 15, 2020 66.71 67.63 66.51 67.28 133,581 -0.80(-1.17%)
Apr 14, 2020 67.30 68.33 67.27 68.07 108,810 +2.09(+3.17%)
Apr 13, 2020 65.86 66.10 64.54 65.98 118,740 +0.03(+0.04%)
Apr 09, 2020 65.30 66.51 65.30 65.95 147,177 +1.22(+1.88%)
Apr 08, 2020 63.26 65.02 62.77 64.74 69,146 +1.98(+3.16%)
Apr 07, 2020 64.74 64.93 62.68 62.76 254,771 -0.28(-0.44%)
Apr 06, 2020 61.10 63.34 60.85 63.03 168,358 +3.92(+6.64%)
Apr 03, 2020 59.60 59.96 58.31 59.11 81,979 -0.55(-0.92%)
Apr 02, 2020 58.79 60.18 58.41 59.66 191,699 +0.44(+0.75%)
Apr 01, 2020 59.52 60.75 58.65 59.22 190,679 -2.73(-4.41%)
Mar 31, 2020 62.46 62.97 61.42 61.95 129,204 -0.78(-1.24%)
Mar 30, 2020 61.35 62.73 61.23 62.73 111,859 +1.83(+3.00%)
Mar 27, 2020 60.38 62.18 59.94 60.90 147,889 -1.44(-2.30%)
Mar 26, 2020 59.75 62.42 59.75 62.33 257,044 +2.73(+4.58%)
Mar 25, 2020 59.11 61.83 58.53 59.61 193,607 +0.50(+0.85%)
Mar 24, 2020 56.47 59.19 56.47 59.10 153,776 +4.79(+8.81%)
Mar 23, 2020 55.12 55.49 52.82 54.32 394,204 -1.05(-1.90%)
Mar 20, 2020 57.64 58.78 55.23 55.37 222,362 -1.56(-2.74%)
Mar 19, 2020 54.28 58.08 53.45 56.93 244,308 +2.33(+4.28%)
Mar 18, 2020 54.40 56.51 52.08 54.59 202,630 -4.35(-7.37%)
Mar 17, 2020 57.00 59.44 54.67 58.94 231,423 +2.79(+4.96%)
Mar 16, 2020 56.01 60.19 55.30 56.15 261,400 -8.28(-12.85%)
Mar 13, 2020 63.86 64.43 59.81 64.43 233,577 +3.63(+5.97%)
Mar 12, 2020 62.18 64.34 53.46 60.80 722,438 -6.59(-9.78%)
Mar 11, 2020 69.34 69.82 66.32 67.39 203,712 -3.85(-5.41%)
Mar 10, 2020 70.38 71.25 67.57 71.25 163,028 +2.81(+4.10%)
Mar 09, 2020 68.64 70.97 67.68 68.44 404,858 -6.02(-8.09%)
Mar 06, 2020 74.10 74.93 72.97 74.46 191,673 -1.89(-2.48%)
Mar 05, 2020 77.12 77.76 75.70 76.36 105,984 -2.31(-2.94%)
Mar 04, 2020 77.68 78.73 76.74 78.67 86,542 +2.48(+3.26%)
Mar 03, 2020 78.51 79.34 75.38 76.19 98,936 -1.64(-2.10%)
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.