FT Intl Equity Opportunities ETF (NQ: FPXI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 24.98 | 25.36 | 24.95 | 24.97 | 1,173 | -0.09(-0.37%) |
| Aug 28, 2015 | 25.11 | 25.11 | 25.06 | 25.06 | 326 | -0.20(-0.80%) |
| Aug 27, 2015 | 25.19 | 25.49 | 25.19 | 25.27 | 818 | +0.59(+2.39%) |
| Aug 25, 2015 | 24.71 | 24.68 | 24.68 | 24.68 | 1,521 | -0.63(-2.51%) |
| Aug 21, 2015 | 25.31 | 25.31 | 25.31 | 25.31 | 60 | -0.32(-1.26%) |
| Aug 20, 2015 | 25.82 | 26.16 | 25.63 | 25.63 | 5,400 | -0.72(-2.72%) |
| Aug 19, 2015 | 26.36 | 26.36 | 26.35 | 26.35 | 416 | -0.42(-1.58%) |
| Aug 14, 2015 | 26.77 | 26.77 | 26.77 | 26.77 | 1,412 | -0.25(-0.92%) |
| Aug 11, 2015 | 27.07 | 27.02 | 27.02 | 27.02 | 3,260 | -0.33(-1.21%) |
| Aug 10, 2015 | 27.93 | 27.93 | 26.51 | 27.35 | 6,744 | -0.03(-0.12%) |
| Aug 05, 2015 | 27.43 | 27.39 | 27.39 | 27.39 | 652 | +0.22(+0.80%) |
| Jul 31, 2015 | 27.17 | 27.17 | 27.17 | 27.17 | 434 | +0.20(+0.75%) |
| Jul 30, 2015 | 26.97 | 26.97 | 26.97 | 26.97 | 185 | -0.52(-1.91%) |
| Jul 27, 2015 | 27.49 | 27.49 | 27.49 | 27.49 | 27 | -0.14(-0.50%) |
| Jul 24, 2015 | 27.63 | 27.63 | 27.63 | 27.63 | 471 | -0.09(-0.32%) |
| Jul 20, 2015 | 27.72 | 27.72 | 27.72 | 27.72 | 108 | -0.08(-0.28%) |
| Jul 17, 2015 | 27.80 | 27.80 | 27.80 | 27.80 | 371 | +0.27(+0.97%) |
| Jul 16, 2015 | 27.53 | 27.53 | 27.53 | 27.53 | 130 | +0.24(+0.88%) |
| Jul 15, 2015 | 27.29 | 27.29 | 27.29 | 27.29 | 280 | -1.19(-4.17%) |
| Jun 22, 2015 | 28.48 | 28.48 | 28.48 | 28.48 | 326 | +0.31(+1.11%) |
| Jun 18, 2015 | 28.19 | 28.16 | 28.16 | 28.16 | 326 | -0.42(-1.48%) |
| Jun 08, 2015 | 28.59 | 28.59 | 28.59 | 28.59 | 17 | +0.11(+0.39%) |
| Jun 05, 2015 | 28.64 | 28.64 | 28.48 | 28.48 | 367 | -0.51(-1.77%) |
| Jun 03, 2015 | 28.99 | 28.99 | 28.99 | 28.99 | 102 | +0.09(+0.31%) |
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.
