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, 2016 51.87 51.95 51.35 51.43 80,276 -0.23(-0.44%)
Nov 29, 2016 51.39 51.87 51.39 51.66 50,981 +0.30(+0.58%)
Nov 28, 2016 51.63 51.66 51.32 51.37 49,496 -0.42(-0.81%)
Nov 25, 2016 51.65 51.79 51.64 51.79 10,576 +0.17(+0.33%)
Nov 23, 2016 51.62 51.62 51.62 0 +0.20(+0.39%)
Nov 22, 2016 51.50 51.50 51.15 51.41 91,097 -0.02(-0.04%)
Nov 21, 2016 51.28 51.44 51.24 51.43 54,799 +0.37(+0.72%)
Nov 18, 2016 51.32 51.32 51.05 51.07 57,033 -0.19(-0.36%)
Nov 17, 2016 50.82 51.28 50.82 51.25 118,142 +0.44(+0.86%)
Nov 16, 2016 50.65 50.90 50.65 50.81 26,078 +0.00(+0.00%)
Nov 15, 2016 50.73 50.91 50.58 50.81 143,939 +0.25(+0.49%)
Nov 14, 2016 50.80 50.86 50.44 50.56 85,992 -0.18(-0.36%)
Nov 11, 2016 50.50 50.75 50.33 50.74 72,799 -0.00(-0.00%)
Nov 10, 2016 51.13 51.38 50.31 50.74 447,694 -0.17(-0.34%)
Nov 09, 2016 50.13 51.02 50.10 50.92 277,234 +0.63(+1.26%)
Nov 08, 2016 49.85 50.50 49.76 50.28 68,356 +0.33(+0.65%)
Nov 07, 2016 49.40 50.13 49.40 49.96 66,904 +1.22(+2.50%)
Nov 04, 2016 48.61 49.09 48.61 48.74 43,106 -0.06(-0.12%)
Nov 03, 2016 49.39 49.41 48.76 48.80 34,568 -0.62(-1.26%)
Nov 02, 2016 49.75 49.82 49.24 49.42 176,517 -0.27(-0.54%)
Nov 01, 2016 50.05 50.07 49.36 49.69 77,504 -0.41(-0.82%)
Oct 31, 2016 50.13 50.20 50.03 50.10 26,969 -0.03(-0.07%)
Oct 28, 2016 50.07 50.45 50.06 50.13 19,904 -0.23(-0.45%)
Oct 27, 2016 50.81 50.81 50.35 50.36 36,981 -0.24(-0.47%)
Oct 26, 2016 50.75 50.84 50.49 50.60 26,818 -0.30(-0.58%)
Oct 25, 2016 51.30 51.30 50.88 50.90 119,383 -0.55(-1.06%)
Oct 24, 2016 51.54 51.62 51.39 51.44 117,555 +0.10(+0.19%)
Oct 21, 2016 50.95 51.35 50.83 51.35 21,929 +0.22(+0.43%)
Oct 20, 2016 51.08 51.16 50.85 51.13 27,498 -0.02(-0.04%)
Oct 19, 2016 51.07 51.20 50.94 51.15 51,948 +0.21(+0.41%)
Oct 18, 2016 50.87 51.07 50.83 50.94 22,358 +0.54(+1.06%)
Oct 17, 2016 50.50 50.61 50.40 50.40 32,659 -0.12(-0.25%)
Oct 14, 2016 50.75 51.02 50.52 50.52 45,402 -0.11(-0.23%)
Oct 13, 2016 50.48 50.70 50.14 50.64 29,573 -0.15(-0.30%)
Oct 12, 2016 50.77 50.89 50.66 50.79 18,725 -0.02(-0.04%)
Oct 11, 2016 51.61 51.61 50.65 50.81 19,466 -0.87(-1.69%)
Oct 10, 2016 51.42 51.80 51.58 51.68 20,195 +0.26(+0.50%)
Oct 07, 2016 51.62 51.62 51.17 51.42 31,883 -0.16(-0.32%)
Oct 06, 2016 51.66 51.66 51.38 51.59 16,246 -0.36(-0.70%)
Oct 05, 2016 51.86 52.07 51.86 51.95 37,040 +0.24(+0.46%)
Oct 04, 2016 52.04 52.10 51.54 51.71 45,333 -0.29(-0.55%)
Oct 03, 2016 51.94 52.00 51.74 52.00 31,455 +0.02(+0.04%)
Sep 30, 2016 51.78 52.13 51.68 51.98 25,145 +0.34(+0.65%)
Sep 29, 2016 52.13 52.18 51.55 51.64 25,770 -0.59(-1.14%)
Sep 28, 2016 52.07 52.24 51.78 52.24 18,404 +0.19(+0.37%)
Sep 27, 2016 51.62 52.06 51.57 52.05 24,853 +0.37(+0.72%)
Sep 26, 2016 51.78 51.78 51.56 51.67 26,472 -0.42(-0.81%)
Sep 23, 2016 52.15 52.26 52.03 52.09 17,551 -0.06(-0.11%)
Sep 22, 2016 51.97 52.21 51.97 52.15 26,053 +0.37(+0.72%)
Sep 21, 2016 51.35 51.84 51.17 51.78 52,640 +0.53(+1.03%)
Sep 20, 2016 51.45 51.48 51.20 51.25 22,416 +0.01(+0.02%)
Sep 19, 2016 51.34 51.58 51.21 51.24 19,391 -0.04(-0.07%)
Sep 16, 2016 51.21 51.30 51.05 51.28 17,669 -0.05(-0.09%)
Sep 15, 2016 50.75 51.39 50.74 51.32 21,211 +0.57(+1.13%)
Sep 14, 2016 50.70 51.03 50.59 50.75 31,562 +0.01(+0.02%)
Sep 13, 2016 50.89 50.91 50.39 50.74 42,650 -0.49(-0.95%)
Sep 12, 2016 50.24 51.30 50.24 51.23 36,041 +0.75(+1.48%)
Sep 09, 2016 51.40 51.40 50.48 50.48 52,360 -1.36(-2.62%)
Sep 08, 2016 51.98 51.98 51.74 51.84 52,822 -0.35(-0.66%)
Sep 07, 2016 51.91 52.19 51.91 52.19 115,381 +0.24(+0.46%)
Sep 06, 2016 51.82 51.95 51.67 51.95 223,551 +0.22(+0.43%)
Sep 02, 2016 51.66 51.73 51.73 51.73 50,420 +0.28(+0.54%)
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.