FT Intl Equity Opportunities ETF (NQ: FPXI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2015 | 27.00 | 27.01 | 26.98 | 26.98 | 1,957 | -0.29(-1.06%) |
| Mar 24, 2015 | 27.27 | 27.27 | 27.27 | 27.27 | 2 | -0.03(-0.12%) |
| Mar 23, 2015 | 27.31 | 27.31 | 27.30 | 27.30 | 869 | +0.90(+3.42%) |
| Mar 17, 2015 | 25.95 | 26.40 | 26.40 | 26.40 | 5 | +0.06(+0.21%) |
| Mar 16, 2015 | 26.34 | 26.34 | 26.34 | 26.34 | 2,373 | +0.28(+1.07%) |
| Mar 13, 2015 | 26.09 | 26.13 | 25.89 | 26.06 | 8,596 | +0.06(+0.24%) |
| Mar 11, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 2 | -0.42(-1.60%) |
| Mar 09, 2015 | 26.43 | 26.43 | 26.43 | 26.43 | 3 | -0.33(-1.24%) |
| Mar 06, 2015 | 26.77 | 26.77 | 26.76 | 26.76 | 309 | -0.02(-0.07%) |
| Mar 04, 2015 | 26.73 | 26.77 | 26.77 | 26.77 | 652 | -0.08(-0.31%) |
| Mar 03, 2015 | 26.86 | 26.86 | 26.86 | 26.86 | 645 | -0.40(-1.49%) |
| Mar 02, 2015 | 27.26 | 27.26 | 27.26 | 27.26 | 110 | -0.03(-0.10%) |
| Feb 27, 2015 | 27.29 | 27.29 | 27.29 | 27.29 | 110 | +0.26(+0.97%) |
| Feb 25, 2015 | 27.01 | 27.03 | 27.01 | 27.03 | 821 | +0.12(+0.46%) |
| Feb 24, 2015 | 26.90 | 26.90 | 26.90 | 26.90 | 697 | +0.26(+0.97%) |
| Feb 20, 2015 | 26.66 | 26.65 | 26.65 | 26.65 | 52 | +0.03(+0.10%) |
| Feb 19, 2015 | 26.62 | 26.62 | 26.62 | 26.62 | 178 | +0.02(+0.07%) |
| Feb 18, 2015 | 26.59 | 26.60 | 26.59 | 26.60 | 1,721 | +0.20(+0.77%) |
| Feb 17, 2015 | 26.39 | 26.40 | 26.39 | 26.40 | 818 | +0.29(+1.13%) |
| Feb 12, 2015 | 26.06 | 26.10 | 26.10 | 26.10 | 760 | +0.39(+1.50%) |
| Feb 11, 2015 | 25.62 | 25.72 | 25.62 | 25.72 | 1,969 | +0.03(+0.11%) |
| Feb 10, 2015 | 26.35 | 26.35 | 25.69 | 25.69 | 662 | +0.02(+0.07%) |
| Feb 09, 2015 | 25.76 | 25.76 | 25.67 | 25.67 | 1,243 | -0.27(-1.02%) |
| Feb 04, 2015 | 25.94 | 25.94 | 25.94 | 25.94 | 32 | +0.45(+1.77%) |
| Feb 02, 2015 | 25.45 | 25.49 | 25.49 | 25.49 | 217 | -0.05(-0.18%) |
| Jan 30, 2015 | 25.51 | 25.53 | 25.44 | 25.53 | 76,084 | -0.06(-0.23%) |
| Jan 29, 2015 | 25.58 | 25.59 | 25.58 | 25.59 | 499 | -0.30(-1.15%) |
| Jan 28, 2015 | 26.00 | 26.00 | 25.89 | 25.89 | 1,413 | -0.05(-0.18%) |
| Jan 22, 2015 | 25.89 | 25.94 | 25.94 | 25.94 | 1 | +0.09(+0.36%) |
| Jan 21, 2015 | 25.85 | 25.85 | 25.85 | 25.85 | 565 | +0.16(+0.64%) |
| Jan 16, 2015 | 25.68 | 25.68 | 25.68 | 25.68 | 108 | -0.30(-1.16%) |
| Jan 13, 2015 | 25.98 | 25.98 | 25.98 | 25.98 | 652 | -0.08(-0.32%) |
| Jan 12, 2015 | 26.07 | 26.07 | 26.07 | 26.07 | 271 | -0.17(-0.63%) |
| Jan 09, 2015 | 26.23 | 26.23 | 26.23 | 26.23 | 434 | -0.01(-0.04%) |
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.
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.
