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 (%)
Nov 30, 2011 21.98 21.99 21.87 21.99 6,015 +0.63(+2.95%)
Nov 29, 2011 21.35 21.36 21.35 21.36 4,484 +0.05(+0.21%)
Nov 28, 2011 21.30 21.31 21.30 21.31 660 +0.54(+2.60%)
Nov 25, 2011 20.89 20.89 20.77 20.77 601 -0.07(-0.34%)
Nov 23, 2011 21.00 21.00 20.85 20.85 437 -0.50(-2.36%)
Nov 22, 2011 21.23 21.35 21.23 21.35 546 +0.23(+1.08%)
Nov 21, 2011 21.17 21.25 21.08 21.12 7,283 -0.27(-1.28%)
Nov 18, 2011 21.41 21.41 21.38 21.40 623 -0.02(-0.08%)
Nov 17, 2011 21.67 21.67 21.41 21.41 1,203 -0.65(-2.96%)
Nov 16, 2011 21.95 22.07 21.93 22.07 1,403 -0.07(-0.31%)
Nov 15, 2011 22.12 22.14 22.12 22.14 421 +0.20(+0.92%)
Nov 14, 2011 21.83 21.94 21.83 21.94 656 -0.12(-0.54%)
Nov 11, 2011 21.94 22.10 21.94 22.05 1,352 +0.53(+2.46%)
Nov 10, 2011 21.73 21.73 21.52 21.52 984 -0.02(-0.09%)
Nov 09, 2011 21.83 21.83 21.53 21.54 2,271 -0.73(-3.28%)
Nov 08, 2011 22.32 22.32 22.00 22.27 1,257 +0.13(+0.61%)
Nov 07, 2011 21.96 22.14 21.96 22.14 941 +0.17(+0.78%)
Nov 04, 2011 21.89 21.97 21.89 21.97 989 -0.11(-0.52%)
Nov 03, 2011 21.95 22.12 21.93 22.08 1,192 +0.34(+1.59%)
Nov 02, 2011 21.69 21.80 21.69 21.74 1,509 +0.20(+0.91%)
Nov 01, 2011 21.70 21.70 21.48 21.54 3,143 -0.67(-3.01%)
Oct 31, 2011 22.40 22.40 22.18 22.21 13,131 -0.31(-1.38%)
Oct 28, 2011 22.37 22.54 22.37 22.52 2,832 +0.05(+0.24%)
Oct 27, 2011 22.15 22.58 22.15 22.47 1,775 +0.75(+3.44%)
Oct 26, 2011 21.75 21.75 21.45 21.72 2,129 +0.02(+0.10%)
Oct 25, 2011 21.95 21.95 21.70 21.70 552 -0.34(-1.53%)
Oct 24, 2011 21.79 22.03 21.79 22.03 2,814 +0.36(+1.68%)
Oct 21, 2011 21.49 21.67 21.49 21.67 2,189 +0.54(+2.55%)
Oct 20, 2011 21.13 21.13 21.13 21.13 218 -0.04(-0.17%)
Oct 19, 2011 21.17 21.17 21.11 21.17 582 -0.28(-1.32%)
Oct 18, 2011 21.13 21.45 20.94 21.45 1,367 +0.25(+1.16%)
Oct 17, 2011 21.45 21.45 21.20 21.20 3,727 -0.17(-0.81%)
Oct 14, 2011 21.28 21.38 21.28 21.38 2,843 +0.32(+1.52%)
Oct 13, 2011 20.76 21.06 20.76 21.06 1,131 +0.04(+0.17%)
Oct 12, 2011 20.86 21.03 20.86 21.02 3,050 +0.30(+1.45%)
Oct 11, 2011 20.54 20.73 20.54 20.72 1,137 +0.10(+0.50%)
Oct 10, 2011 20.56 20.62 20.52 20.62 5,596 +0.32(+1.58%)
Oct 07, 2011 20.21 20.30 20.21 20.30 7,975 +0.17(+0.86%)
Oct 06, 2011 19.83 20.12 19.83 20.12 964 +0.28(+1.43%)
Oct 05, 2011 19.60 19.84 19.56 19.84 7,621 +1.02(+5.44%)
Oct 04, 2011 18.82 19.09 18.48 18.82 4,412 -0.20(-1.06%)
Oct 03, 2011 19.50 19.68 19.02 19.02 5,910 -0.59(-3.01%)
Sep 30, 2011 19.70 19.86 19.61 19.61 2,991 -0.28(-1.40%)
Sep 29, 2011 20.05 20.05 19.70 19.89 2,350 -0.30(-1.49%)
Sep 28, 2011 20.60 20.60 20.19 20.19 3,116 -0.57(-2.75%)
Sep 27, 2011 20.67 20.76 20.67 20.76 1,296 +0.43(+2.11%)
Sep 26, 2011 20.18 20.33 19.98 20.33 1,194 +0.33(+1.65%)
Sep 23, 2011 19.92 20.05 19.85 20.00 14,810 +0.13(+0.66%)
Sep 22, 2011 19.84 20.10 19.78 19.87 4,546 -1.14(-5.44%)
Sep 21, 2011 21.06 21.06 21.01 21.01 1,203 -0.16(-0.74%)
Sep 20, 2011 21.21 21.38 21.17 21.17 2,810 +0.07(+0.33%)
Sep 19, 2011 21.05 21.10 21.03 21.10 2,504 -0.37(-1.72%)
Sep 16, 2011 21.47 21.47 21.47 21.47 317 +0.23(+1.08%)
Sep 15, 2011 21.29 21.29 21.18 21.24 6,233 +0.04(+0.20%)
Sep 14, 2011 20.83 21.20 20.83 21.20 2,538 +0.63(+3.04%)
Sep 13, 2011 20.47 20.60 20.44 20.57 21,215 +0.29(+1.41%)
Sep 12, 2011 20.14 20.29 20.14 20.29 839 -0.10(-0.51%)
Sep 09, 2011 20.54 20.54 20.39 20.39 1,093 -0.61(-2.90%)
Sep 08, 2011 21.19 21.22 21.00 21.00 3,062 -0.12(-0.58%)
Sep 07, 2011 20.84 21.17 20.84 21.12 4,948 +0.69(+3.40%)
Sep 06, 2011 20.20 20.43 20.20 20.43 13,623 -0.23(-1.11%)
Sep 02, 2011 20.66 20.66 20.66 20.66 218 -0.59(-2.79%)
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.