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 (%)
Jun 30, 2020 81.30 82.76 81.30 82.46 73,379 +1.42(+1.75%)
Jun 29, 2020 81.24 81.24 79.60 81.04 69,850 -0.01(-0.01%)
Jun 26, 2020 82.30 82.30 80.62 81.05 53,245 -1.19(-1.45%)
Jun 25, 2020 80.67 82.28 80.30 82.24 57,376 +1.37(+1.69%)
Jun 24, 2020 82.23 82.97 80.01 80.88 65,484 -1.98(-2.39%)
Jun 23, 2020 83.43 83.99 82.78 82.85 32,937 +0.06(+0.07%)
Jun 22, 2020 81.77 82.82 81.77 82.79 102,910 +1.06(+1.30%)
Jun 19, 2020 82.89 82.89 81.45 81.73 30,310 -0.27(-0.32%)
Jun 18, 2020 80.94 82.03 80.94 82.00 77,799 +0.74(+0.91%)
Jun 17, 2020 81.15 81.81 81.11 81.26 100,496 +0.20(+0.24%)
Jun 16, 2020 81.29 81.29 80.26 81.06 29,014 +1.67(+2.11%)
Jun 15, 2020 76.68 79.48 76.68 79.39 51,974 +1.48(+1.91%)
Jun 12, 2020 79.33 79.34 76.52 77.91 69,062 +0.48(+0.62%)
Jun 11, 2020 79.59 80.12 77.35 77.42 70,343 -3.92(-4.82%)
Jun 10, 2020 81.39 81.87 80.83 81.35 60,705 +0.36(+0.45%)
Jun 09, 2020 80.89 81.45 80.63 80.98 41,208 -0.33(-0.41%)
Jun 08, 2020 81.03 81.32 80.43 81.32 40,684 +0.43(+0.53%)
Jun 05, 2020 80.53 81.02 79.88 80.89 146,872 +0.98(+1.23%)
Jun 04, 2020 80.59 81.16 79.37 79.90 96,588 -1.17(-1.44%)
Jun 03, 2020 80.97 81.30 80.83 81.07 71,427 +0.36(+0.45%)
Jun 02, 2020 80.43 80.71 79.47 80.71 51,799 +0.58(+0.72%)
Jun 01, 2020 79.17 80.44 79.14 80.13 60,275 +0.68(+0.85%)
May 29, 2020 77.51 79.45 77.51 79.45 44,143 +2.19(+2.84%)
May 28, 2020 76.88 78.36 76.88 77.26 72,947 +0.39(+0.51%)
May 27, 2020 76.73 76.86 74.32 76.86 256,393 +0.33(+0.44%)
May 26, 2020 78.27 78.27 76.48 76.53 59,783 -0.35(-0.46%)
May 22, 2020 76.23 76.88 75.94 76.88 45,363 +0.57(+0.75%)
May 21, 2020 76.60 76.69 75.64 76.31 34,975 -0.33(-0.44%)
May 20, 2020 76.38 77.11 76.37 76.65 80,394 +1.15(+1.52%)
May 19, 2020 75.64 76.39 75.50 75.50 66,978 -0.30(-0.39%)
May 18, 2020 76.02 76.69 75.79 75.79 90,654 +1.21(+1.62%)
May 15, 2020 73.56 74.65 73.33 74.58 48,211 +0.64(+0.86%)
May 14, 2020 72.88 73.95 72.30 73.94 59,999 +0.33(+0.45%)
May 13, 2020 74.21 74.95 72.32 73.61 104,271 -0.19(-0.25%)
May 12, 2020 75.01 75.62 73.80 73.80 122,123 -1.02(-1.37%)
May 11, 2020 73.68 75.16 73.68 74.82 59,791 +0.70(+0.94%)
May 08, 2020 73.98 74.59 73.78 74.12 64,282 +0.70(+0.95%)
May 07, 2020 72.91 73.96 72.91 73.42 69,526 +1.83(+2.55%)
May 06, 2020 71.55 72.22 71.32 71.59 236,086 +0.22(+0.30%)
May 05, 2020 70.69 72.03 70.69 71.38 52,401 +1.45(+2.08%)
May 04, 2020 68.98 70.02 68.90 69.92 102,069 +0.51(+0.74%)
May 01, 2020 69.93 70.31 69.01 69.41 92,964 -2.01(-2.81%)
Apr 30, 2020 72.08 72.22 71.11 71.42 87,972 -1.09(-1.51%)
Apr 29, 2020 71.92 72.81 71.58 72.51 49,190 +1.85(+2.62%)
Apr 28, 2020 72.44 72.44 70.43 70.66 63,668 -0.91(-1.28%)
Apr 27, 2020 70.60 71.79 70.60 71.57 38,565 +1.58(+2.26%)
Apr 24, 2020 69.09 70.19 68.80 69.99 54,314 +1.23(+1.79%)
Apr 23, 2020 69.14 69.91 68.76 68.76 164,631 -0.34(-0.50%)
Apr 22, 2020 68.21 69.44 68.05 69.11 91,680 +2.02(+3.00%)
Apr 21, 2020 68.48 68.65 66.83 67.09 75,275 -2.29(-3.30%)
Apr 20, 2020 68.79 70.27 68.79 69.38 107,616 -0.04(-0.06%)
Apr 17, 2020 69.46 69.46 68.65 69.42 92,252 +1.45(+2.13%)
Apr 16, 2020 67.66 68.50 67.28 67.98 77,369 +0.70(+1.04%)
Apr 15, 2020 66.71 67.63 66.51 67.28 133,581 -0.80(-1.17%)
Apr 14, 2020 67.30 68.33 67.27 68.07 108,810 +2.09(+3.17%)
Apr 13, 2020 65.86 66.10 64.54 65.98 118,740 +0.03(+0.04%)
Apr 09, 2020 65.30 66.51 65.30 65.95 147,177 +1.22(+1.88%)
Apr 08, 2020 63.26 65.02 62.77 64.74 69,146 +1.98(+3.16%)
Apr 07, 2020 64.74 64.93 62.68 62.76 254,771 -0.28(-0.44%)
Apr 06, 2020 61.10 63.34 60.85 63.03 168,358 +3.92(+6.64%)
Apr 03, 2020 59.60 59.96 58.31 59.11 81,979 -0.55(-0.92%)
Apr 02, 2020 58.79 60.18 58.41 59.66 191,699 +0.44(+0.75%)
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.