Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

105.80 -0.37 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.11 28.22 27.99 28.22 5,828 +0.04(+0.13%)
Nov 29, 2012 27.86 28.20 27.86 28.18 4,299 +0.55(+1.98%)
Nov 28, 2012 27.46 27.73 27.46 27.63 2,099 +0.07(+0.24%)
Nov 27, 2012 27.52 27.69 27.52 27.57 5,486 +0.07(+0.27%)
Nov 26, 2012 27.38 27.54 27.38 27.49 3,661 +0.11(+0.41%)
Nov 23, 2012 27.27 27.42 27.27 27.38 3,836 +0.18(+0.65%)
Nov 21, 2012 27.09 27.21 27.09 27.21 877 +0.25(+0.93%)
Nov 20, 2012 26.87 26.95 26.87 26.95 5,564 +0.08(+0.31%)
Nov 19, 2012 26.56 26.87 26.56 26.87 1,947 +0.64(+2.44%)
Nov 16, 2012 25.96 26.28 25.96 26.23 2,270 +0.30(+1.17%)
Nov 15, 2012 25.91 26.00 25.90 25.93 3,181 -0.07(-0.27%)
Nov 14, 2012 26.24 26.24 26.00 26.00 2,355 -0.13(-0.50%)
Nov 13, 2012 26.24 26.26 26.13 26.13 6,347 -0.21(-0.80%)
Nov 12, 2012 26.22 26.34 26.22 26.34 2,802 +0.06(+0.23%)
Nov 09, 2012 25.96 26.30 25.96 26.28 2,690 -0.18(-0.67%)
Nov 08, 2012 26.71 26.77 26.43 26.45 4,509 -0.34(-1.28%)
Nov 07, 2012 26.99 26.99 26.70 26.80 973 -0.39(-1.44%)
Nov 06, 2012 27.05 27.19 27.05 27.19 5,615 +0.28(+1.04%)
Nov 05, 2012 26.78 26.92 26.78 26.91 3,575 +0.04(+0.14%)
Nov 02, 2012 27.11 27.11 26.87 26.87 376 -0.09(-0.33%)
Nov 01, 2012 26.69 26.96 26.64 26.96 969 +0.40(+1.52%)
Oct 31, 2012 26.42 26.59 26.42 26.56 8,313 +0.13(+0.49%)
Oct 26, 2012 26.42 26.43 26.43 26.43 1,723 +0.08(+0.29%)
Oct 25, 2012 26.54 26.54 26.31 26.35 3,677 -0.09(-0.34%)
Oct 24, 2012 26.69 26.69 26.44 26.44 5,389 +0.51(+1.95%)
Oct 23, 2012 26.06 26.06 25.93 25.93 1,965 -0.44(-1.65%)
Oct 19, 2012 26.75 26.75 26.29 26.37 5,349 -0.44(-1.63%)
Oct 18, 2012 26.97 27.05 26.81 26.81 3,010 -0.14(-0.52%)
Oct 17, 2012 26.95 27.01 26.95 26.95 1,301 +0.04(+0.14%)
Oct 16, 2012 26.93 26.93 26.91 26.91 1,374 +0.32(+1.19%)
Oct 15, 2012 26.56 26.59 26.49 26.59 1,141 +0.08(+0.31%)
Oct 12, 2012 26.62 26.62 26.42 26.51 1,059 -0.31(-1.14%)
Oct 11, 2012 26.69 26.82 26.69 26.82 236 +0.31(+1.18%)
Oct 10, 2012 26.76 26.76 26.50 26.50 1,030 -0.26(-0.97%)
Oct 09, 2012 27.05 27.07 26.76 26.76 8,492 -0.40(-1.49%)
Oct 06, 2012 27.16 27.16 27.16 0 +0.00(+0.00%)
Oct 05, 2012 27.38 27.45 27.16 27.16 2,634 -0.11(-0.39%)
Oct 04, 2012 27.11 27.27 27.11 27.27 323 +0.19(+0.69%)
Oct 03, 2012 27.09 27.16 27.08 27.08 4,041 -0.04(-0.14%)
Oct 02, 2012 27.11 27.14 27.02 27.12 22,564 +0.08(+0.30%)
Oct 01, 2012 27.04 27.04 27.04 27.04 107 +0.04(+0.14%)
Sep 28, 2012 26.71 27.00 26.71 27.00 222 +0.14(+0.51%)
Sep 27, 2012 26.70 26.86 26.70 26.86 269 +0.32(+1.20%)
Sep 26, 2012 26.71 26.71 26.49 26.55 1,346 -0.60(-2.22%)
Sep 25, 2012 27.21 27.21 27.15 27.15 3,123 +0.08(+0.31%)
Sep 24, 2012 27.21 27.21 27.05 27.07 2,143 -0.46(-1.65%)
Sep 21, 2012 27.54 27.56 27.52 27.52 2,623 +0.20(+0.74%)
Sep 20, 2012 27.29 27.34 27.29 27.32 5,625 -0.11(-0.39%)
Sep 19, 2012 27.19 27.43 27.18 27.43 1,527 +0.19(+0.70%)
Sep 18, 2012 27.20 27.24 27.08 27.24 3,248 +0.02(+0.07%)
Sep 17, 2012 27.38 27.38 27.22 27.22 3,119 -0.15(-0.55%)
Sep 14, 2012 27.48 27.58 27.35 27.37 6,258 +0.15(+0.55%)
Sep 13, 2012 26.88 27.22 26.88 27.22 389 +0.42(+1.56%)
Sep 12, 2012 26.78 26.84 26.78 26.80 1,205 +0.19(+0.73%)
Sep 11, 2012 26.52 26.64 26.52 26.61 15,274 +0.15(+0.56%)
Sep 10, 2012 26.67 26.67 26.46 26.46 1,447 -0.20(-0.76%)
Sep 07, 2012 26.55 26.69 26.55 26.66 1,775 +0.16(+0.62%)
Sep 06, 2012 26.20 26.55 26.20 26.50 5,234 +0.35(+1.32%)
Sep 05, 2012 26.07 26.15 26.07 26.15 529 +0.04(+0.14%)
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.