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, 2006 19.63 19.82 19.63 19.82 20,271 +0.16(+0.83%)
Nov 29, 2006 19.63 19.70 19.56 19.65 17,613 +0.08(+0.42%)
Nov 28, 2006 19.44 19.58 19.35 19.57 47,189 +0.07(+0.37%)
Nov 27, 2006 20.00 20.00 19.50 19.50 58,267 -0.50(-2.48%)
Nov 24, 2006 20.00 20.02 19.91 20.00 24,259 -0.01(-0.04%)
Nov 22, 2006 19.99 20.02 19.92 20.00 72,889 +0.13(+0.64%)
Nov 21, 2006 19.77 19.91 19.70 19.88 238,496 +0.21(+1.06%)
Nov 20, 2006 19.64 19.70 19.57 19.67 24,259 +0.03(+0.14%)
Nov 17, 2006 19.63 19.64 19.54 19.64 42,204 +0.00(+0.00%)
Nov 16, 2006 19.63 19.69 19.59 19.64 106,010 +0.05(+0.23%)
Nov 15, 2006 19.42 19.63 19.42 19.60 19,274 +0.16(+0.84%)
Nov 14, 2006 19.36 19.44 19.26 19.44 17,280 +0.14(+0.70%)
Nov 13, 2006 19.17 19.30 19.17 19.30 59,042 +0.20(+1.04%)
Nov 10, 2006 19.09 19.12 19.03 19.10 3,433 +0.12(+0.62%)
Nov 09, 2006 19.17 19.17 18.97 18.98 5,538 -0.10(-0.52%)
Nov 08, 2006 19.00 19.14 19.00 19.08 8,308 -0.01(-0.05%)
Nov 07, 2006 19.07 19.10 19.05 19.09 3,987 +0.05(+0.24%)
Nov 06, 2006 18.81 19.05 18.81 19.05 7,200 +0.27(+1.45%)
Nov 03, 2006 18.77 18.79 18.67 18.78 6,203 +0.10(+0.52%)
Nov 02, 2006 18.63 18.70 18.57 18.68 7,200 +0.07(+0.36%)
Nov 01, 2006 18.87 18.87 18.60 18.61 7,532 -0.13(-0.70%)
Oct 31, 2006 18.78 18.78 18.68 18.74 5,206 +0.02(+0.10%)
Oct 30, 2006 18.74 18.74 18.61 18.72 18,831 +0.02(+0.10%)
Oct 27, 2006 18.91 18.91 18.70 18.70 6,092 -0.16(-0.86%)
Oct 26, 2006 18.78 18.89 18.75 18.87 34,007 +0.16(+0.87%)
Oct 25, 2006 18.63 18.72 18.61 18.70 9,637 +0.14(+0.78%)
Oct 24, 2006 18.54 18.56 18.51 18.56 3,987 -0.02(-0.10%)
Oct 23, 2006 18.49 18.59 18.43 18.58 9,637 +0.13(+0.69%)
Oct 20, 2006 18.57 18.57 18.43 18.45 11,852 -0.08(-0.44%)
Oct 19, 2006 18.33 18.55 18.29 18.53 14,954 +0.24(+1.33%)
Oct 18, 2006 18.29 18.34 18.27 18.29 13,735 +0.05(+0.30%)
Oct 17, 2006 18.23 18.24 18.22 18.24 2,547 -0.10(-0.54%)
Oct 16, 2006 18.29 18.35 18.29 18.33 9,637 +0.14(+0.74%)
Oct 13, 2006 18.21 18.23 18.15 18.20 21,490 +0.02(+0.10%)
Oct 12, 2006 18.10 18.18 18.10 18.18 3,212 +0.15(+0.85%)
Oct 11, 2006 18.03 18.05 18.00 18.03 886 -0.05(-0.30%)
Oct 10, 2006 18.14 18.14 18.02 18.08 12,960 +0.01(+0.05%)
Oct 09, 2006 17.97 18.11 17.97 18.07 5,760 +0.06(+0.35%)
Oct 06, 2006 17.93 18.01 17.82 18.01 11,631 +0.09(+0.50%)
Oct 05, 2006 17.83 17.92 17.80 17.92 3,766 +0.19(+1.08%)
Oct 04, 2006 17.47 17.73 17.47 17.73 4,209 +0.18(+1.04%)
Oct 03, 2006 17.45 17.58 17.45 17.54 5,538 +0.09(+0.54%)
Oct 02, 2006 17.57 17.59 17.45 17.45 8,751 -0.15(-0.87%)
Sep 29, 2006 17.62 17.66 17.60 17.60 1,329 -0.01(-0.05%)
Sep 28, 2006 17.66 17.68 17.54 17.61 4,098 +0.03(+0.15%)
Sep 27, 2006 17.47 17.62 17.47 17.59 2,880 +0.05(+0.26%)
Sep 26, 2006 17.41 17.54 17.41 17.54 5,981 +0.11(+0.62%)
Sep 25, 2006 17.38 17.43 17.28 17.43 1,883 +0.11(+0.63%)
Sep 22, 2006 17.27 17.32 17.27 17.32 1,993 -0.08(-0.47%)
Sep 21, 2006 17.42 17.51 17.37 17.40 2,658 -0.03(-0.16%)
Sep 20, 2006 17.48 17.48 17.43 17.43 553 +0.03(+0.16%)
Sep 19, 2006 17.52 17.52 17.26 17.40 30,573 -0.09(-0.52%)
Sep 18, 2006 17.47 17.56 17.41 17.50 23,151 +0.12(+0.68%)
Sep 15, 2006 17.34 17.38 17.31 17.38 5,871 +0.16(+0.94%)
Sep 14, 2006 17.22 17.22 17.18 17.22 11,742 -0.05(-0.26%)
Sep 13, 2006 17.10 17.26 17.10 17.26 21,379 +0.16(+0.95%)
Sep 12, 2006 17.03 17.10 17.03 17.10 1,993 +0.27(+1.61%)
Sep 11, 2006 16.80 16.88 16.73 16.83 2,769 +0.13(+0.76%)
Sep 08, 2006 16.75 16.75 16.66 16.70 5,649 +0.14(+0.87%)
Sep 07, 2006 16.56 16.56 16.56 16.56 332 -0.15(-0.92%)
Sep 06, 2006 16.77 16.77 16.71 16.71 775 -0.31(-1.80%)
Sep 05, 2006 16.98 17.02 16.92 17.02 6,203 +0.04(+0.21%)
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.