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 28, 2008 12.19 12.28 12.18 12.28 14,319 +0.40(+3.34%)
Nov 26, 2008 11.65 11.88 11.65 11.88 1,653 +0.18(+1.54%)
Nov 25, 2008 11.58 11.70 11.44 11.70 11,263 +0.13(+1.09%)
Nov 24, 2008 10.58 11.57 10.52 11.57 5,935 +0.74(+6.83%)
Nov 21, 2008 10.31 10.83 10.01 10.83 15,675 +0.64(+6.29%)
Nov 20, 2008 10.75 10.91 10.19 10.19 10,947 -1.01(-9.03%)
Nov 19, 2008 11.46 11.46 11.18 11.20 2,052 -0.53(-4.54%)
Nov 18, 2008 11.83 11.83 11.74 11.74 2,656 -0.22(-1.81%)
Nov 17, 2008 12.09 12.20 11.79 11.95 10,566 -0.28(-2.29%)
Nov 14, 2008 12.23 12.23 12.23 12.23 110 +0.05(+0.37%)
Nov 13, 2008 11.74 12.19 11.31 12.19 34,178 +0.15(+1.28%)
Nov 12, 2008 12.20 12.20 12.03 12.03 13,403 -0.55(-4.38%)
Nov 11, 2008 12.59 12.59 12.48 12.58 996 -0.17(-1.35%)
Nov 10, 2008 13.25 14.06 12.76 12.76 9,586 -0.35(-2.68%)
Nov 07, 2008 12.98 13.20 12.95 13.11 7,233 +0.31(+2.40%)
Nov 06, 2008 12.86 12.88 12.80 12.80 20,384 -1.03(-7.42%)
Nov 05, 2008 14.35 14.35 13.83 13.83 2,112 -0.45(-3.19%)
Nov 04, 2008 14.00 14.32 14.00 14.28 9,431 +0.65(+4.77%)
Nov 03, 2008 13.80 13.80 13.63 13.63 1,550 -0.09(-0.66%)
Oct 31, 2008 13.45 13.81 13.45 13.72 12,530 +0.39(+2.91%)
Oct 30, 2008 12.79 13.39 12.79 13.33 3,106 +0.41(+3.14%)
Oct 29, 2008 12.78 12.99 12.78 12.93 22,378 +0.20(+1.56%)
Oct 28, 2008 11.88 12.73 11.82 12.73 4,098 +0.88(+7.47%)
Oct 27, 2008 11.87 12.47 11.84 11.84 4,692 -0.47(-3.82%)
Oct 24, 2008 11.27 12.41 11.27 12.31 4,440 -0.38(-2.98%)
Oct 23, 2008 12.58 12.69 12.28 12.69 3,450 -0.34(-2.63%)
Oct 22, 2008 13.30 13.32 13.04 13.04 30,939 -0.91(-6.54%)
Oct 21, 2008 13.95 13.95 13.95 13.95 848 -0.12(-0.83%)
Oct 20, 2008 13.87 14.14 13.81 14.07 23,251 +0.06(+0.45%)
Oct 17, 2008 13.63 14.19 13.63 14.00 343,866 +0.88(+6.67%)
Oct 16, 2008 13.36 13.43 12.67 13.13 12,398 -0.20(-1.50%)
Oct 15, 2008 14.06 14.13 13.33 13.33 3,471 -1.44(-9.77%)
Oct 14, 2008 15.38 15.38 14.74 14.77 2,769 -0.07(-0.49%)
Oct 13, 2008 13.54 14.84 13.54 14.84 4,467 +1.87(+14.40%)
Oct 10, 2008 12.77 13.55 12.19 12.97 12,613 -0.72(-5.27%)
Oct 09, 2008 14.27 14.34 13.69 13.69 4,286 -0.74(-5.13%)
Oct 08, 2008 14.58 14.77 13.96 14.43 7,560 +0.04(+0.25%)
Oct 07, 2008 15.34 15.34 14.40 14.40 6,345 -0.68(-4.49%)
Oct 06, 2008 15.37 15.80 14.63 15.08 6,242 -0.91(-5.70%)
Oct 03, 2008 16.62 16.72 15.99 15.99 4,957 +0.05(+0.28%)
Oct 02, 2008 16.69 17.10 15.94 15.94 18,508 -1.16(-6.78%)
Oct 01, 2008 17.22 17.28 17.03 17.10 5,909 -0.19(-1.08%)
Sep 30, 2008 16.35 17.29 16.35 17.29 16,449 +0.86(+5.22%)
Sep 29, 2008 17.47 17.47 16.43 16.43 59,951 -1.62(-9.00%)
Sep 26, 2008 17.98 18.05 17.98 18.05 0 -0.44(-2.38%)
Sep 25, 2008 17.95 18.51 17.95 18.49 3,027 +0.15(+0.82%)
Sep 24, 2008 18.34 18.40 18.34 18.34 397 -0.02(-0.10%)
Sep 23, 2008 18.47 18.43 18.36 18.36 877 -0.23(-1.21%)
Sep 22, 2008 19.41 19.41 18.59 18.59 3,323 -0.63(-3.29%)
Sep 19, 2008 19.50 19.50 19.14 19.22 0 +1.33(+7.42%)
Sep 18, 2008 17.83 18.21 17.83 17.89 5,317 -0.08(-0.45%)
Sep 17, 2008 18.83 18.83 17.86 17.97 35,666 -0.74(-3.96%)
Sep 16, 2008 17.97 18.71 17.97 18.71 5,594 -0.02(-0.11%)
Sep 15, 2008 18.19 19.05 18.18 18.73 5,496 -0.64(-3.29%)
Sep 12, 2008 19.35 19.37 19.16 19.37 600 +0.21(+1.08%)
Sep 11, 2008 18.87 19.21 18.87 19.17 19,379 +0.25(+1.34%)
Sep 10, 2008 18.78 18.91 18.78 18.91 1,210 -0.04(-0.23%)
Sep 09, 2008 19.17 19.26 18.90 18.96 2,772 -0.55(-2.83%)
Sep 08, 2008 20.28 20.30 19.51 19.51 28,934 -0.02(-0.10%)
Sep 05, 2008 19.16 19.54 18.93 19.53 0 -0.06(-0.32%)
Sep 04, 2008 19.86 19.86 19.54 19.59 2,894 -0.48(-2.38%)
Sep 03, 2008 20.09 20.10 20.03 20.07 9,611 -0.26(-1.29%)
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.