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 (%)
Feb 26, 2021 124.69 126.20 122.22 125.12 385,844 +1.95(+1.58%)
Feb 25, 2021 128.17 129.04 122.40 123.17 182,046 -5.71(-4.43%)
Feb 24, 2021 128.65 129.89 127.14 128.88 373,308 +0.05(+0.04%)
Feb 23, 2021 125.27 129.45 120.78 128.83 254,019 +0.35(+0.28%)
Feb 22, 2021 131.58 132.08 128.41 128.48 81,615 -4.05(-3.06%)
Feb 19, 2021 131.45 133.26 131.45 132.53 101,815 +1.88(+1.44%)
Feb 18, 2021 130.31 131.30 128.84 130.65 50,416 -0.93(-0.70%)
Feb 17, 2021 132.26 132.26 129.59 131.57 105,369 -1.58(-1.18%)
Feb 16, 2021 134.61 135.01 132.00 133.15 89,104 -0.81(-0.60%)
Feb 12, 2021 132.24 134.04 131.75 133.96 67,809 +1.10(+0.83%)
Feb 11, 2021 133.39 134.04 131.76 132.85 89,024 +0.35(+0.27%)
Feb 10, 2021 133.29 133.52 130.22 132.50 137,701 +0.52(+0.40%)
Feb 09, 2021 131.06 132.49 131.06 131.97 183,952 +0.60(+0.46%)
Feb 08, 2021 131.34 131.82 130.66 131.37 139,420 +0.97(+0.75%)
Feb 05, 2021 128.06 130.40 128.06 130.40 128,208 +2.94(+2.30%)
Feb 04, 2021 126.93 127.69 126.46 127.46 92,274 +1.27(+1.01%)
Feb 03, 2021 127.33 127.33 125.36 126.19 85,949 -0.23(-0.18%)
Feb 02, 2021 125.16 126.66 125.16 126.42 113,602 +2.97(+2.41%)
Feb 01, 2021 122.41 123.70 120.86 123.44 108,504 +2.61(+2.16%)
Jan 29, 2021 122.14 122.52 118.95 120.83 121,204 -1.31(-1.07%)
Jan 28, 2021 120.51 123.41 120.51 122.14 87,413 +2.94(+2.46%)
Jan 27, 2021 121.29 122.40 118.41 119.21 120,948 -4.33(-3.50%)
Jan 26, 2021 126.22 126.61 123.39 123.53 95,476 -2.26(-1.79%)
Jan 25, 2021 126.57 127.59 122.37 125.79 104,290 +0.18(+0.14%)
Jan 22, 2021 124.78 125.78 124.52 125.61 66,388 +0.22(+0.17%)
Jan 21, 2021 126.06 126.09 125.07 125.39 66,026 +0.23(+0.18%)
Jan 20, 2021 125.01 125.46 124.38 125.17 103,964 +1.40(+1.13%)
Jan 19, 2021 123.46 123.89 122.64 123.77 168,698 +1.39(+1.13%)
Jan 15, 2021 123.72 124.03 121.29 122.38 108,515 -1.05(-0.85%)
Jan 14, 2021 124.76 125.58 123.35 123.43 65,760 -0.83(-0.67%)
Jan 13, 2021 125.16 125.73 124.20 124.26 63,120 -0.72(-0.58%)
Jan 12, 2021 123.34 125.07 123.34 124.98 75,371 +2.15(+1.75%)
Jan 11, 2021 120.75 123.58 120.39 122.83 77,077 +1.32(+1.09%)
Jan 08, 2021 121.24 122.47 119.99 121.51 81,513 +0.90(+0.74%)
Jan 07, 2021 117.58 120.62 117.58 120.62 75,686 +4.20(+3.61%)
Jan 06, 2021 115.94 118.00 115.08 116.42 425,945 -0.45(-0.39%)
Jan 05, 2021 114.52 116.93 114.50 116.87 75,248 +2.07(+1.80%)
Jan 04, 2021 117.10 117.29 113.09 114.81 238,424 -1.74(-1.50%)
Dec 31, 2020 116.55 116.55 116.55 56,749 -0.91(-0.77%)
Dec 30, 2020 117.39 117.92 117.21 117.45 56,749 +0.54(+0.46%)
Dec 29, 2020 118.02 118.55 116.06 116.91 64,392 -0.02(-0.02%)
Dec 28, 2020 121.27 121.27 116.93 116.93 80,983 -3.49(-2.90%)
Dec 24, 2020 121.16 121.42 120.13 120.42 34,919 -0.48(-0.40%)
Dec 23, 2020 122.28 122.28 120.69 120.91 104,012 -1.12(-0.92%)
Dec 22, 2020 121.27 122.16 120.37 122.03 68,041 +1.24(+1.03%)
Dec 21, 2020 118.97 120.83 118.09 120.79 75,965 +0.79(+0.66%)
Dec 18, 2020 120.16 120.59 119.13 120.00 79,324 +0.25(+0.21%)
Dec 17, 2020 117.94 119.80 117.94 119.75 78,039 +2.60(+2.22%)
Dec 16, 2020 116.47 117.31 116.00 117.15 58,903 +0.76(+0.65%)
Dec 15, 2020 116.03 116.66 115.56 116.39 78,191 +1.42(+1.23%)
Dec 14, 2020 116.32 116.70 114.98 114.98 72,173 -0.50(-0.43%)
Dec 11, 2020 115.54 115.93 114.13 115.48 89,988 -0.22(-0.19%)
Dec 10, 2020 111.99 115.78 111.99 115.70 69,489 +2.98(+2.65%)
Dec 09, 2020 115.54 115.65 112.11 112.71 135,385 -2.44(-2.12%)
Dec 08, 2020 113.70 115.52 113.70 115.16 64,039 +1.07(+0.94%)
Dec 07, 2020 112.92 114.23 112.92 114.08 70,943 +1.16(+1.03%)
Dec 04, 2020 112.08 112.99 111.96 112.92 161,797 +1.25(+1.12%)
Dec 03, 2020 111.01 112.36 111.01 111.67 49,686 +1.25(+1.13%)
Dec 02, 2020 109.04 110.42 108.04 110.42 64,134 +0.30(+0.27%)
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.