FT US Equity Opportunities ETF (NY: FPX )

109.37 USD +1.38 (+1.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 109.08 109.79 108.34 109.37 40,364 +1.38(+1.28%)
Nov 20, 2020 107.45 108.68 107.44 107.99 62,300 +0.71(+0.66%)
Nov 19, 2020 105.47 107.35 105.34 107.28 51,236 +1.87(+1.77%)
Nov 18, 2020 105.49 106.39 105.20 105.41 64,162 -0.01(-0.01%)
Nov 17, 2020 104.52 105.77 104.15 105.42 134,103 +0.98(+0.94%)
Nov 16, 2020 103.73 104.89 103.52 104.44 54,010 +0.56(+0.54%)
Nov 13, 2020 104.64 104.79 103.21 103.88 36,800 +0.08(+0.08%)
Nov 12, 2020 103.75 105.01 103.45 103.80 82,153 +0.26(+0.25%)
Nov 11, 2020 102.38 103.67 101.90 103.54 67,722 +2.33(+2.30%)
Nov 10, 2020 102.56 102.56 98.87 101.21 173,682 -1.83(-1.78%)
Nov 09, 2020 107.79 107.79 103.01 103.04 110,361 -4.92(-4.56%)
Nov 06, 2020 105.83 108.17 105.38 107.96 75,600 +2.38(+2.25%)
Nov 05, 2020 104.72 105.71 104.50 105.58 760,231 +2.41(+2.34%)
Nov 04, 2020 100.62 103.59 100.49 103.17 178,375 +4.81(+4.89%)
Nov 03, 2020 97.20 98.68 96.85 98.36 162,554 +1.89(+1.96%)
Nov 02, 2020 96.36 97.33 95.13 96.47 241,858 +0.94(+0.98%)
Oct 30, 2020 98.18 98.63 94.87 95.53 150,900 -3.40(-3.44%)
Oct 29, 2020 99.71 99.71 98.59 98.93 723,163 -0.85(-0.85%)
Oct 28, 2020 100.25 100.54 99.19 99.78 93,032 -2.18(-2.14%)
Oct 27, 2020 101.97 102.44 101.58 101.96 58,138 +0.28(+0.28%)
Oct 26, 2020 102.88 103.90 100.55 101.68 110,407 -2.02(-1.95%)
Oct 23, 2020 102.69 103.71 102.25 103.70 68,800 +1.13(+1.10%)
Oct 22, 2020 102.01 102.72 100.93 102.57 41,737 +1.03(+1.01%)
Oct 21, 2020 102.72 103.46 101.54 101.54 70,229 +0.40(+0.40%)
Oct 20, 2020 101.99 102.33 101.13 101.14 50,174 -0.59(-0.58%)
Oct 19, 2020 103.11 103.81 101.46 101.73 68,862 -0.87(-0.85%)
Oct 16, 2020 103.57 103.84 102.54 102.60 41,600 -0.07(-0.07%)
Oct 15, 2020 101.13 102.74 100.79 102.67 83,809 -0.20(-0.19%)
Oct 14, 2020 104.21 104.29 102.28 102.87 55,893 -0.93(-0.90%)
Oct 13, 2020 102.75 104.08 102.75 103.80 82,975 +0.95(+0.92%)
Oct 12, 2020 103.17 103.35 102.61 102.85 73,606 +0.59(+0.58%)
Oct 09, 2020 101.29 102.26 101.29 102.26 91,200 +1.68(+1.67%)
Oct 08, 2020 101.14 101.14 100.39 100.58 76,915 +0.50(+0.50%)
Oct 07, 2020 99.63 100.61 99.63 100.08 51,806 +1.48(+1.50%)
Oct 06, 2020 99.97 100.53 98.37 98.60 48,764 -1.11(-1.11%)
Oct 05, 2020 98.87 99.75 98.87 99.71 66,613 +2.00(+2.05%)
Oct 02, 2020 96.22 98.62 96.22 97.71 45,300 -0.64(-0.65%)
Oct 01, 2020 97.61 98.55 97.41 98.35 87,752 +1.71(+1.77%)
Sep 30, 2020 95.71 97.20 95.71 96.64 53,361 +0.89(+0.93%)
Sep 29, 2020 95.66 96.51 95.66 95.75 31,322 +0.13(+0.14%)
Sep 28, 2020 95.42 96.19 94.94 95.62 64,236 +1.68(+1.79%)
Sep 25, 2020 91.96 94.11 91.83 93.94 92,200 +2.17(+2.36%)
Sep 24, 2020 91.92 92.82 90.86 91.77 73,088 -0.98(-1.06%)
Sep 23, 2020 94.71 95.34 92.74 92.75 90,941 -2.08(-2.19%)
Sep 22, 2020 93.46 94.85 92.79 94.83 37,793 +1.77(+1.90%)
Sep 21, 2020 91.04 93.06 90.58 93.06 65,330 +0.31(+0.33%)
Sep 18, 2020 93.10 93.29 91.14 92.75 76,400 +0.26(+0.28%)
Sep 17, 2020 91.17 92.49 91.17 92.49 101,530 -0.79(-0.85%)
Sep 16, 2020 93.81 94.48 93.21 93.28 79,769 -0.42(-0.45%)
Sep 15, 2020 93.80 94.14 93.21 93.70 46,383 +0.82(+0.88%)
Sep 14, 2020 92.09 93.03 91.67 92.88 66,482 +1.77(+1.94%)
Sep 11, 2020 92.35 92.42 90.23 91.11 70,200 -0.61(-0.66%)
Sep 10, 2020 93.52 94.34 91.35 91.72 60,441 -0.81(-0.88%)
Sep 09, 2020 91.45 92.99 91.30 92.53 72,093 +2.71(+3.02%)
Sep 08, 2020 89.92 91.56 89.22 89.82 70,506 -2.73(-2.95%)
Sep 04, 2020 94.17 94.84 89.56 92.55 61,800 -2.15(-2.27%)
Sep 03, 2020 98.11 98.11 93.86 94.70 106,056 -5.34(-5.34%)
Sep 02, 2020 100.90 100.90 97.80 100.04 282,938 -0.00(-0.00%)
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.