Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

101.62 +1.37 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 93.70 95.34 93.68 95.34 30,042 +2.74(+2.96%)
Jul 28, 2023 91.36 92.78 91.36 92.60 46,928 +2.26(+2.50%)
Jul 27, 2023 92.02 92.28 90.03 90.35 70,053 -0.61(-0.67%)
Jul 26, 2023 90.28 91.16 90.25 90.96 126,207 +0.09(+0.10%)
Jul 25, 2023 90.62 91.36 90.62 90.87 35,399 +0.40(+0.44%)
Jul 24, 2023 91.35 91.59 90.17 90.47 26,199 -0.91(-0.99%)
Jul 21, 2023 91.76 92.30 91.02 91.38 34,382 +0.28(+0.31%)
Jul 20, 2023 92.10 92.10 90.96 91.10 94,580 -1.85(-1.99%)
Jul 19, 2023 94.01 94.11 92.57 92.94 28,273 -1.26(-1.34%)
Jul 18, 2023 92.86 94.35 92.86 94.20 165,196 +1.38(+1.49%)
Jul 17, 2023 90.98 93.08 90.98 92.82 88,130 +1.59(+1.74%)
Jul 14, 2023 92.37 92.63 91.08 91.24 68,657 -1.09(-1.18%)
Jul 13, 2023 91.64 92.56 91.58 92.32 17,755 +1.54(+1.69%)
Jul 12, 2023 91.58 91.58 90.29 90.79 18,330 +0.41(+0.45%)
Jul 11, 2023 88.80 90.40 88.67 90.38 126,075 +1.70(+1.92%)
Jul 10, 2023 86.85 88.72 86.85 88.68 35,247 +1.88(+2.16%)
Jul 07, 2023 86.11 87.60 86.11 86.80 19,432 +0.72(+0.84%)
Jul 06, 2023 86.59 86.59 85.27 86.08 30,446 -1.54(-1.76%)
Jul 05, 2023 88.01 88.01 87.43 87.62 19,766 -0.84(-0.95%)
Jul 03, 2023 88.16 88.46 87.98 88.46 9,771 +0.38(+0.43%)
Jun 30, 2023 87.70 88.32 87.70 88.08 18,036 +1.32(+1.52%)
Jun 29, 2023 86.78 87.36 86.50 86.76 20,257 -0.39(-0.45%)
Jun 28, 2023 85.82 87.53 85.82 87.15 17,218 +0.99(+1.15%)
Jun 27, 2023 85.22 86.41 84.87 86.16 26,140 +1.37(+1.61%)
Jun 26, 2023 85.12 86.12 84.80 84.80 36,103 -0.16(-0.19%)
Jun 23, 2023 85.10 85.56 84.92 84.95 15,694 -1.07(-1.24%)
Jun 22, 2023 85.84 86.46 85.68 86.02 24,009 -0.28(-0.32%)
Jun 21, 2023 86.61 87.00 85.89 86.30 52,315 -0.70(-0.80%)
Jun 20, 2023 87.45 87.82 86.32 87.00 64,758 -1.03(-1.17%)
Jun 16, 2023 88.98 88.98 87.78 88.03 32,582 -0.63(-0.71%)
Jun 15, 2023 87.01 88.82 88.66 32,706 +6.95(+8.50%)
May 08, 2023 81.22 81.84 80.83 81.71 21,561 +1.04(+1.29%)
May 05, 2023 79.77 81.00 79.77 80.67 10,261 +1.58(+1.99%)
May 04, 2023 79.38 79.49 78.69 79.09 28,611 -0.66(-0.83%)
May 03, 2023 79.75 81.02 79.64 79.75 22,304 +0.16(+0.20%)
May 02, 2023 80.52 80.52 79.26 79.59 41,926 -0.82(-1.02%)
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.