FT Intl Equity Opportunities ETF (NQ: FPXI )
48.14
+0.27
(+0.56%)
Streaming Delayed Price
Updated: 11:16 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 28.87 | 28.87 | 28.87 | 28.87 | 217 | -0.33(-1.13%) |
| Apr 24, 2015 | 28.92 | 29.20 | 29.20 | 29.20 | 54 | +0.29(+0.99%) |
| Apr 22, 2015 | 28.93 | 28.92 | 28.92 | 28.92 | 155 | +0.48(+1.68%) |
| Apr 09, 2015 | 28.52 | 28.44 | 28.44 | 28.44 | 326 | +0.21(+0.75%) |
| Apr 08, 2015 | 27.68 | 28.23 | 27.67 | 28.23 | 766 | +1.20(+4.42%) |
| Apr 01, 2015 | 27.07 | 27.03 | 27.03 | 27.03 | 2 | +0.06(+0.20%) |
| 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%) |
| Jan 05, 2015 | 26.24 | 26.24 | 26.24 | 26.24 | 57 | -0.42(-1.59%) |
| Dec 31, 2014 | 26.79 | 26.66 | 26.66 | 26.66 | 1 | -0.04(-0.14%) |
| Dec 30, 2014 | 26.75 | 26.76 | 26.70 | 26.70 | 543 | -0.06(-0.21%) |
| Dec 29, 2014 | 26.73 | 26.77 | 26.73 | 26.76 | 7,944 | +0.13(+0.48%) |
| Dec 24, 2014 | 27.05 | 26.63 | 26.63 | 26.63 | 54 | -0.01(-0.03%) |
| Dec 22, 2014 | 26.64 | 26.63 | 26.63 | 26.63 | 108 | +0.11(+0.41%) |
| Dec 18, 2014 | 26.46 | 26.53 | 26.53 | 26.53 | 1,304 | +0.38(+1.44%) |
| Dec 17, 2014 | 26.21 | 26.26 | 26.15 | 26.15 | 1,630 | -0.11(-0.42%) |
| Dec 16, 2014 | 26.26 | 26.26 | 26.26 | 26.26 | 2,173 | +0.05(+0.18%) |
| Dec 15, 2014 | 26.23 | 26.23 | 26.19 | 26.21 | 652 | -0.42(-1.59%) |
| Dec 12, 2014 | 26.70 | 26.70 | 26.64 | 26.64 | 326 | -0.12(-0.45%) |
| Dec 11, 2014 | 26.84 | 26.85 | 26.76 | 26.76 | 458 | -0.36(-1.32%) |
| Dec 10, 2014 | 27.10 | 27.12 | 27.10 | 27.12 | 1,847 | -0.12(-0.44%) |
| Dec 09, 2014 | 27.24 | 27.24 | 27.24 | 27.24 | 156 | -0.16(-0.58%) |
| Dec 08, 2014 | 27.02 | 27.45 | 27.02 | 27.39 | 847 | -0.36(-1.28%) |
| Dec 05, 2014 | 27.75 | 27.84 | 27.84 | 27.75 | 121 | -0.09(-0.33%) |
| Dec 04, 2014 | 27.84 | 27.84 | 27.84 | 27.84 | 217 | +0.11(+0.40%) |
| Dec 03, 2014 | 27.74 | 27.74 | 27.72 | 27.73 | 8,368 | -0.10(-0.37%) |
| Dec 02, 2014 | 27.83 | 27.83 | 27.83 | 27.83 | 404 | +0.08(+0.30%) |
| Dec 01, 2014 | 28.06 | 28.06 | 27.62 | 27.75 | 621 | -0.43(-1.53%) |
| Nov 25, 2014 | 28.18 | 28.18 | 28.18 | 28.18 | 86 | +0.10(+0.36%) |
| Nov 24, 2014 | 28.08 | 28.08 | 28.08 | 28.08 | 356 | +0.17(+0.63%) |
| Nov 21, 2014 | 28.04 | 28.04 | 27.91 | 27.91 | 1,195 | +0.29(+1.07%) |
| Nov 20, 2014 | 27.64 | 27.64 | 27.61 | 27.61 | 679 | +0.00(+0.00%) |
| Nov 18, 2014 | 27.61 | 27.61 | 27.61 | 27.61 | 978 | +0.00(+0.00%) |
| Nov 17, 2014 | 27.64 | 27.64 | 27.61 | 27.61 | 771 | -0.08(-0.30%) |
| Nov 14, 2014 | 27.70 | 27.70 | 27.70 | 27.70 | 326 | -0.11(-0.40%) |
| Nov 13, 2014 | 27.81 | 27.81 | 27.81 | 27.81 | 2,717 | +0.00(+0.00%) |
| Nov 11, 2014 | 27.59 | 27.81 | 27.81 | 27.81 | 27 | +0.30(+1.10%) |
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.
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.
