Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

106.18 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.83 22.96 22.56 22.56 8,197 +0.11(+0.48%)
Nov 29, 2007 21.72 22.56 21.72 22.45 8,391 +0.22(+0.97%)
Nov 28, 2007 21.75 22.30 21.67 22.23 7,864 +0.78(+3.62%)
Nov 27, 2007 21.47 21.47 21.23 21.46 3,323 +0.13(+0.59%)
Nov 26, 2007 21.72 21.81 21.33 21.33 6,646 -0.32(-1.46%)
Nov 23, 2007 21.44 21.65 21.44 21.65 3,212 +0.31(+1.44%)
Nov 21, 2007 21.34 21.61 21.23 21.34 6,646 -0.19(-0.88%)
Nov 20, 2007 21.67 21.67 21.19 21.53 19,717 +0.03(+0.13%)
Nov 19, 2007 21.62 21.62 21.46 21.50 4,763 -0.35(-1.61%)
Nov 16, 2007 21.74 21.94 21.67 21.86 8,751 +0.18(+0.83%)
Nov 15, 2007 21.77 22.01 21.63 21.67 2,359 -0.21(-0.95%)
Nov 14, 2007 22.24 22.24 21.88 21.88 2,990 -0.12(-0.53%)
Nov 13, 2007 21.76 22.04 21.67 22.00 8,529 +0.63(+2.96%)
Nov 12, 2007 22.12 22.12 21.37 21.37 22,265 -0.69(-3.11%)
Nov 09, 2007 22.20 22.23 22.05 22.05 1,883 -0.56(-2.48%)
Nov 08, 2007 22.79 22.79 22.29 22.61 11,742 -0.12(-0.52%)
Nov 07, 2007 23.02 23.08 22.73 22.73 17,834 -0.46(-1.99%)
Nov 06, 2007 22.64 23.19 22.64 23.19 2,880 +0.45(+1.99%)
Nov 05, 2007 22.76 22.76 22.71 22.74 1,218 +0.02(+0.08%)
Nov 02, 2007 22.66 22.88 22.66 22.72 7,200 +0.01(+0.04%)
Nov 01, 2007 23.09 23.11 22.71 22.71 2,658 -0.54(-2.33%)
Oct 31, 2007 23.11 23.25 23.05 23.25 30,905 +0.41(+1.79%)
Oct 30, 2007 22.99 22.99 22.84 22.84 4,874 -0.08(-0.33%)
Oct 29, 2007 22.96 22.99 22.84 22.92 3,766 +0.11(+0.48%)
Oct 26, 2007 22.69 22.81 22.57 22.81 4,874 +0.48(+2.14%)
Oct 25, 2007 22.57 22.65 22.33 22.33 41,872 -0.08(-0.36%)
Oct 24, 2007 22.69 22.73 22.41 22.41 3,323 -0.33(-1.43%)
Oct 23, 2007 22.67 22.75 22.51 22.74 6,978 +0.40(+1.78%)
Oct 22, 2007 22.04 22.41 22.04 22.34 4,652 +0.04(+0.16%)
Oct 19, 2007 22.66 22.66 22.31 22.31 14,289 -0.47(-2.06%)
Oct 18, 2007 22.66 22.82 22.61 22.78 4,652 +0.05(+0.24%)
Oct 17, 2007 22.82 22.82 22.63 22.72 7,089 -0.03(-0.12%)
Oct 16, 2007 22.75 22.79 22.67 22.75 2,769 -0.12(-0.52%)
Oct 15, 2007 23.07 23.07 22.82 22.87 3,987 -0.29(-1.24%)
Oct 12, 2007 22.95 23.16 22.95 23.16 1,550 +0.29(+1.26%)
Oct 11, 2007 23.33 23.37 22.87 22.87 5,760 -0.29(-1.24%)
Oct 10, 2007 23.09 23.16 23.07 23.16 8,197 -0.02(-0.08%)
Oct 09, 2007 23.04 23.17 23.01 23.17 11,409 +0.24(+1.06%)
Oct 08, 2007 22.91 22.94 22.86 22.93 2,215 +0.05(+0.20%)
Oct 05, 2007 22.86 22.99 22.78 22.88 12,295 +0.30(+1.32%)
Oct 04, 2007 22.56 22.62 22.55 22.59 6,092 +0.02(+0.08%)
Oct 03, 2007 22.56 22.66 22.56 22.57 1,107 -0.05(-0.20%)
Oct 02, 2007 22.60 22.61 22.55 22.61 4,763 +0.10(+0.45%)
Oct 01, 2007 22.22 22.53 22.20 22.51 6,867 +0.42(+1.91%)
Sep 28, 2007 22.10 22.19 22.09 22.09 3,212 -0.07(-0.33%)
Sep 27, 2007 22.04 22.19 22.04 22.16 4,652 +0.15(+0.70%)
Sep 26, 2007 21.94 22.01 21.88 22.01 7,975 +0.22(+0.99%)
Sep 25, 2007 21.66 21.79 21.58 21.79 996 +0.02(+0.08%)
Sep 24, 2007 21.91 21.94 21.76 21.77 6,535 -0.08(-0.37%)
Sep 21, 2007 21.77 21.92 21.77 21.86 3,544 +0.15(+0.71%)
Sep 20, 2007 21.81 21.82 21.68 21.70 5,427 -0.05(-0.25%)
Sep 19, 2007 21.79 21.92 21.68 21.76 12,185 +0.15(+0.71%)
Sep 18, 2007 21.04 21.60 21.04 21.60 6,314 +0.63(+3.01%)
Sep 17, 2007 21.02 21.02 20.91 20.97 4,763 -0.19(-0.90%)
Sep 14, 2007 20.99 21.16 20.99 21.16 996 -0.01(-0.04%)
Sep 13, 2007 21.13 21.17 21.11 21.17 1,107 +0.13(+0.60%)
Sep 12, 2007 21.09 21.16 21.04 21.04 9,415 -0.04(-0.17%)
Sep 11, 2007 20.96 21.11 20.96 21.08 15,729 +0.33(+1.59%)
Sep 10, 2007 20.90 20.90 20.74 20.75 4,652 -0.21(-1.01%)
Sep 07, 2007 21.06 21.06 20.93 20.96 9,969 -0.40(-1.86%)
Sep 06, 2007 21.32 21.36 21.17 21.36 26,474 +0.11(+0.51%)
Sep 05, 2007 21.37 21.41 21.21 21.25 34,893 -0.31(-1.42%)
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.