Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

107.06 +0.13 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 119.36 120.05 119.29 119.30 66,943 +0.31(+0.26%)
May 27, 2021 118.33 119.11 117.39 118.98 86,343 +0.94(+0.79%)
May 26, 2021 117.15 118.22 117.15 118.05 194,871 +1.36(+1.17%)
May 25, 2021 117.25 117.81 116.63 116.68 102,163 -0.07(-0.06%)
May 24, 2021 115.31 117.26 115.14 116.75 101,275 +2.41(+2.11%)
May 21, 2021 115.40 115.83 114.32 114.34 81,149 -0.12(-0.10%)
May 20, 2021 112.53 114.77 112.53 114.46 52,754 +2.31(+2.06%)
May 19, 2021 110.01 112.17 109.64 112.15 131,133 -0.33(-0.29%)
May 18, 2021 112.70 114.24 112.47 112.48 70,350 +0.19(+0.17%)
May 17, 2021 111.90 112.35 110.78 112.29 125,167 -0.25(-0.23%)
May 14, 2021 110.15 112.85 109.91 112.54 64,750 +3.63(+3.33%)
May 13, 2021 110.12 110.95 107.25 108.92 279,102 -0.22(-0.20%)
May 12, 2021 111.64 112.30 108.93 109.13 142,235 -4.16(-3.67%)
May 11, 2021 109.90 113.62 109.27 113.29 349,332 +0.57(+0.51%)
May 10, 2021 115.53 115.53 112.65 112.72 106,452 -3.15(-2.72%)
May 07, 2021 115.73 117.12 115.38 115.88 97,705 +1.25(+1.09%)
May 06, 2021 116.41 116.41 113.12 114.62 189,209 -2.80(-2.38%)
May 05, 2021 119.05 119.76 117.02 117.42 196,300 -1.52(-1.28%)
May 04, 2021 120.22 120.43 116.72 118.94 113,088 -2.34(-1.93%)
May 03, 2021 123.34 123.34 121.12 121.28 115,242 -0.97(-0.79%)
Apr 30, 2021 122.63 123.76 122.02 122.25 65,324 -1.67(-1.34%)
Apr 29, 2021 125.84 125.84 122.34 123.91 92,815 -1.02(-0.81%)
Apr 28, 2021 124.46 125.16 123.44 124.93 77,974 -0.30(-0.24%)
Apr 27, 2021 125.83 125.91 124.85 125.22 37,454 -0.60(-0.48%)
Apr 26, 2021 124.67 125.86 124.16 125.83 168,109 +1.37(+1.10%)
Apr 23, 2021 122.75 124.52 122.75 124.46 50,108 +2.99(+2.46%)
Apr 22, 2021 122.28 123.57 120.81 121.47 74,110 -0.62(-0.51%)
Apr 21, 2021 120.09 122.15 119.50 122.09 95,463 +1.71(+1.42%)
Apr 20, 2021 122.62 122.62 119.42 120.37 114,035 -2.54(-2.07%)
Apr 19, 2021 124.37 124.82 122.12 122.92 71,885 -2.02(-1.62%)
Apr 16, 2021 126.40 126.40 124.31 124.94 122,431 -1.06(-0.85%)
Apr 15, 2021 125.29 126.45 125.02 126.00 44,760 +2.40(+1.94%)
Apr 14, 2021 125.02 126.08 123.43 123.61 76,271 -1.12(-0.90%)
Apr 13, 2021 123.65 125.02 123.42 124.73 90,038 +1.37(+1.11%)
Apr 12, 2021 123.47 123.78 122.31 123.36 52,319 -0.17(-0.14%)
Apr 09, 2021 123.14 123.58 122.41 123.53 58,122 +0.30(+0.24%)
Apr 08, 2021 122.23 123.25 121.92 123.23 75,300 +1.98(+1.64%)
Apr 07, 2021 122.25 122.52 120.89 121.25 48,074 -0.72(-0.59%)
Apr 06, 2021 120.53 122.77 120.53 121.97 85,129 +1.73(+1.44%)
Apr 05, 2021 120.99 120.99 119.15 120.23 68,225 +0.69(+0.58%)
Apr 01, 2021 118.89 119.76 118.81 119.55 174,366 +2.08(+1.77%)
Mar 31, 2021 116.22 118.14 116.22 117.47 103,591 +2.41(+2.09%)
Mar 30, 2021 113.77 115.55 113.13 115.06 132,041 +0.80(+0.70%)
Mar 29, 2021 115.75 116.59 113.67 114.26 83,416 -2.17(-1.86%)
Mar 26, 2021 115.84 116.90 113.46 116.43 100,521 +0.96(+0.83%)
Mar 25, 2021 113.17 115.74 112.30 115.47 142,923 +0.55(+0.48%)
Mar 24, 2021 119.73 119.73 114.83 114.92 91,599 -4.31(-3.62%)
Mar 23, 2021 121.91 121.95 118.80 119.24 117,283 -3.10(-2.54%)
Mar 22, 2021 122.28 123.10 120.97 122.34 116,654 +0.32(+0.27%)
Mar 19, 2021 120.60 122.48 119.83 122.02 69,230 +1.48(+1.23%)
Mar 18, 2021 123.97 123.97 120.41 120.53 85,407 -4.97(-3.96%)
Mar 17, 2021 123.15 126.16 122.15 125.50 98,576 +0.64(+0.51%)
Mar 16, 2021 127.08 127.68 123.66 124.86 81,369 -1.58(-1.25%)
Mar 15, 2021 125.60 126.50 124.78 126.45 110,430 +0.55(+0.44%)
Mar 12, 2021 123.59 126.06 122.32 125.90 77,554 +0.45(+0.36%)
Mar 11, 2021 122.10 125.64 122.10 125.44 144,554 +4.95(+4.11%)
Mar 10, 2021 121.59 122.63 120.18 120.49 179,758 +0.83(+0.69%)
Mar 09, 2021 118.42 120.42 118.06 119.66 154,114 +4.88(+4.25%)
Mar 08, 2021 118.59 119.23 114.78 114.78 97,631 -3.23(-2.74%)
Mar 05, 2021 118.11 118.11 110.33 118.02 210,737 +0.89(+0.76%)
Mar 04, 2021 121.37 122.24 114.71 117.13 208,279 -5.01(-4.10%)
Mar 03, 2021 127.45 127.60 121.77 122.14 167,971 -5.40(-4.23%)
Mar 02, 2021 130.09 130.09 127.46 127.54 187,036 -1.71(-1.32%)
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.