Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

106.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.73 88.68 87.73 88.61 21,325 +0.91(+1.04%)
Jul 28, 2022 86.77 87.79 86.20 87.70 19,294 +1.22(+1.41%)
Jul 27, 2022 85.06 86.82 84.96 86.49 29,627 +2.39(+2.85%)
Jul 26, 2022 84.98 85.14 83.92 84.09 28,546 -1.24(-1.45%)
Jul 25, 2022 84.97 85.46 84.21 85.33 27,971 +0.54(+0.64%)
Jul 22, 2022 86.41 86.80 84.30 84.79 21,106 -1.42(-1.65%)
Jul 21, 2022 85.27 86.24 84.62 86.21 25,740 +0.64(+0.75%)
Jul 20, 2022 84.48 85.84 84.48 85.57 43,615 +1.38(+1.64%)
Jul 19, 2022 83.08 84.28 83.05 84.18 29,717 +1.97(+2.39%)
Jul 18, 2022 83.47 83.78 82.00 82.22 43,176 -0.23(-0.28%)
Jul 15, 2022 81.64 82.46 81.20 82.44 53,132 +1.56(+1.93%)
Jul 14, 2022 80.65 81.03 79.65 80.88 47,137 -0.88(-1.08%)
Jul 13, 2022 80.70 82.39 80.70 81.76 51,709 -0.33(-0.40%)
Jul 12, 2022 82.76 83.58 81.72 82.09 33,887 -0.82(-0.99%)
Jul 11, 2022 83.65 83.93 82.76 82.91 21,778 -1.35(-1.61%)
Jul 08, 2022 83.72 84.78 83.24 84.26 34,069 -0.02(-0.02%)
Jul 07, 2022 83.00 84.42 83.00 84.28 31,982 +1.87(+2.27%)
Jul 06, 2022 82.47 83.31 81.66 82.41 46,778 -0.33(-0.39%)
Jul 05, 2022 81.02 82.74 80.49 82.74 76,597 +0.53(+0.65%)
Jul 01, 2022 80.99 82.31 80.50 82.21 49,592 +0.97(+1.19%)
Jun 30, 2022 81.31 82.06 80.34 81.24 68,681 -1.21(-1.46%)
Jun 29, 2022 83.11 83.14 81.95 82.44 147,721 -0.77(-0.93%)
Jun 28, 2022 85.53 86.07 82.95 83.21 30,275 -1.78(-2.09%)
Jun 27, 2022 84.91 85.22 84.33 84.99 29,224 +0.01(+0.01%)
Jun 24, 2022 83.20 85.02 83.20 84.98 41,536 +2.53(+3.07%)
Jun 23, 2022 81.91 82.58 81.36 82.45 40,942 +1.13(+1.38%)
Jun 22, 2022 80.56 82.28 80.25 81.33 40,719 -0.57(-0.70%)
Jun 21, 2022 80.92 82.62 80.92 81.90 42,863 +2.06(+2.58%)
Jun 17, 2022 79.15 80.32 78.48 79.84 68,779 +0.95(+1.20%)
Jun 16, 2022 80.35 80.44 78.34 78.89 46,174 -3.77(-4.56%)
Jun 15, 2022 81.98 83.61 81.22 82.66 59,621 +1.54(+1.90%)
Jun 14, 2022 81.91 82.15 80.34 81.12 78,621 -0.29(-0.35%)
Jun 13, 2022 83.23 83.75 81.13 81.41 61,876 -4.82(-5.59%)
Jun 10, 2022 87.49 87.73 85.88 86.22 50,135 -2.99(-3.35%)
Jun 09, 2022 91.46 91.86 89.21 89.21 36,475 -2.83(-3.08%)
Jun 08, 2022 92.74 93.36 91.72 92.05 31,627 -1.00(-1.07%)
Jun 07, 2022 90.52 93.15 90.52 93.04 50,155 +1.62(+1.77%)
Jun 06, 2022 92.59 92.59 91.10 91.42 35,167 +0.39(+0.43%)
Jun 03, 2022 91.28 92.01 90.60 91.03 157,599 -1.62(-1.75%)
Jun 02, 2022 89.60 92.71 89.60 92.65 47,337 +3.02(+3.37%)
Jun 01, 2022 90.96 91.13 88.50 89.63 66,241 -0.69(-0.76%)
May 31, 2022 92.02 92.02 89.86 90.32 57,818 -1.76(-1.91%)
May 27, 2022 90.09 92.09 90.09 92.08 67,412 +3.12(+3.51%)
May 26, 2022 86.45 89.36 86.45 88.96 37,871 +2.37(+2.74%)
May 25, 2022 84.43 87.14 84.43 86.59 50,031 +1.91(+2.25%)
May 24, 2022 85.86 85.86 83.59 84.68 41,835 -2.21(-2.54%)
May 23, 2022 86.46 87.07 85.31 86.89 67,500 +0.85(+0.99%)
May 20, 2022 87.37 87.37 83.64 86.04 95,543 -0.05(-0.06%)
May 19, 2022 84.29 87.25 84.18 86.09 101,903 +1.20(+1.42%)
May 18, 2022 87.55 88.04 84.53 84.89 86,447 -3.63(-4.10%)
May 17, 2022 88.33 88.72 86.74 88.52 68,192 +1.89(+2.18%)
May 16, 2022 87.86 88.61 86.49 86.64 94,961 -1.80(-2.03%)
May 13, 2022 85.92 88.79 85.92 88.43 74,182 +4.24(+5.04%)
May 12, 2022 82.51 85.52 81.94 84.19 125,630 +0.81(+0.97%)
May 11, 2022 84.55 87.08 83.22 83.38 132,814 -1.76(-2.06%)
May 10, 2022 86.40 86.87 82.97 85.14 154,807 +0.45(+0.54%)
May 09, 2022 88.80 89.08 84.29 84.68 72,536 -5.95(-6.57%)
May 06, 2022 92.20 92.37 88.94 90.63 73,063 -2.29(-2.46%)
May 05, 2022 96.63 96.73 91.94 92.92 43,270 -4.96(-5.06%)
May 04, 2022 95.77 98.05 92.92 97.88 90,652 +2.66(+2.79%)
May 03, 2022 95.77 96.34 94.64 95.22 77,181 -0.62(-0.65%)
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.