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 (%)
Aug 31, 2012 25.96 26.11 25.84 26.00 20,052 +0.18(+0.72%)
Aug 30, 2012 25.80 25.89 25.76 25.81 19,609 -0.13(-0.50%)
Aug 29, 2012 25.90 26.02 25.84 25.94 14,023 +0.10(+0.39%)
Aug 27, 2012 25.84 25.84 25.84 25.84 178 +0.08(+0.30%)
Aug 24, 2012 25.60 25.76 25.57 25.76 1,597 +0.11(+0.42%)
Aug 23, 2012 25.65 25.65 25.65 25.65 113 -0.07(-0.29%)
Aug 22, 2012 25.70 25.73 25.67 25.73 2,972 -0.10(-0.39%)
Aug 21, 2012 26.08 26.08 25.82 25.83 1,029 -0.18(-0.68%)
Aug 20, 2012 25.98 26.02 25.96 26.01 2,453 -0.12(-0.47%)
Aug 17, 2012 26.00 26.13 26.00 26.13 3,304 +0.21(+0.83%)
Aug 16, 2012 25.69 25.93 25.69 25.91 1,972 +0.28(+1.08%)
Aug 15, 2012 25.64 25.64 25.64 25.64 324 +0.06(+0.25%)
Aug 14, 2012 25.71 25.71 25.57 25.57 308 -0.03(-0.11%)
Aug 13, 2012 25.52 25.60 25.52 25.60 324 -0.03(-0.11%)
Aug 10, 2012 25.64 25.64 25.57 25.63 12,340 -0.11(-0.43%)
Aug 09, 2012 25.66 25.74 25.66 25.74 515 -0.02(-0.07%)
Aug 08, 2012 25.72 25.83 25.72 25.76 8,690 -0.10(-0.38%)
Aug 07, 2012 25.58 25.86 25.58 25.86 760 +0.30(+1.18%)
Aug 06, 2012 25.20 25.55 25.19 25.55 1,485 +0.21(+0.81%)
Aug 03, 2012 24.79 25.38 24.79 25.35 3,026 +0.49(+1.97%)
Aug 02, 2012 24.80 25.02 24.78 24.86 5,508 -0.27(-1.07%)
Aug 01, 2012 25.13 25.13 25.13 25.13 212 -0.13(-0.51%)
Jul 31, 2012 24.24 25.28 24.24 25.26 14,757 +0.05(+0.20%)
Jul 30, 2012 25.23 25.28 25.20 25.21 1,869 +0.16(+0.65%)
Jul 27, 2012 24.85 25.04 24.85 25.04 1,524 +0.35(+1.42%)
Jul 26, 2012 24.73 24.73 24.56 24.69 554 +0.22(+0.91%)
Jul 25, 2012 24.54 24.58 24.41 24.47 1,023 -0.01(-0.04%)
Jul 24, 2012 24.63 24.63 24.39 24.48 1,712 -0.35(-1.42%)
Jul 23, 2012 24.47 24.83 24.47 24.83 49,371 -0.15(-0.60%)
Jul 20, 2012 25.03 25.04 24.97 24.98 2,055 -0.22(-0.87%)
Jul 19, 2012 25.28 25.37 25.20 25.20 3,676 -0.07(-0.26%)
Jul 18, 2012 25.30 25.37 25.27 25.27 2,053 +0.22(+0.89%)
Jul 17, 2012 25.01 25.07 24.90 25.04 3,584 +0.09(+0.37%)
Jul 16, 2012 24.95 24.95 24.95 24.95 1,080 -0.02(-0.08%)
Jul 13, 2012 24.85 24.97 24.85 24.97 1,211 +0.40(+1.64%)
Jul 12, 2012 24.54 24.57 24.34 24.57 2,594 -0.11(-0.43%)
Jul 11, 2012 24.79 24.79 24.56 24.67 5,763 -0.18(-0.71%)
Jul 10, 2012 25.16 25.16 24.85 24.85 540 -0.16(-0.63%)
Jul 09, 2012 24.97 25.01 24.97 25.01 2,394 -0.16(-0.63%)
Jul 06, 2012 25.20 25.20 25.05 25.16 6,218 -0.42(-1.63%)
Jul 05, 2012 25.52 25.58 25.44 25.58 3,766 +0.14(+0.55%)
Jul 03, 2012 25.34 25.44 25.34 25.44 1,406 +0.11(+0.44%)
Jul 02, 2012 25.21 25.33 24.98 25.33 4,085 +0.25(+1.00%)
Jun 29, 2012 24.96 25.09 24.84 25.08 4,220 +0.80(+3.32%)
Jun 28, 2012 24.29 24.29 24.28 24.28 648 -0.31(-1.24%)
Jun 27, 2012 24.66 24.66 24.52 24.58 2,456 +0.05(+0.19%)
Jun 26, 2012 24.54 24.54 24.54 24.54 108 +0.19(+0.80%)
Jun 25, 2012 24.64 24.64 24.34 24.34 1,257 -0.43(-1.72%)
Jun 22, 2012 24.77 24.77 24.77 24.77 108 +0.16(+0.64%)
Jun 21, 2012 25.28 25.28 24.59 24.61 2,597 -0.59(-2.36%)
Jun 20, 2012 25.20 25.20 25.20 25.20 108 -0.01(-0.04%)
Jun 19, 2012 25.19 25.27 25.19 25.21 1,799 +0.29(+1.18%)
Jun 18, 2012 24.70 24.96 24.63 24.92 1,397 +0.14(+0.56%)
Jun 15, 2012 24.53 24.78 24.53 24.78 2,050 +0.23(+0.94%)
Jun 14, 2012 24.30 24.55 24.30 24.55 651 +0.25(+1.02%)
Jun 13, 2012 24.37 24.48 24.30 24.30 1,736 -0.19(-0.76%)
Jun 12, 2012 24.36 24.49 24.32 24.49 3,302 +0.14(+0.58%)
Jun 11, 2012 24.60 24.80 24.35 24.35 3,803 +0.02(+0.08%)
Jun 08, 2012 24.04 24.33 24.04 24.33 826 -0.01(-0.04%)
Jun 07, 2012 24.39 24.39 24.34 24.34 1,317 +0.02(+0.08%)
Jun 06, 2012 23.89 24.32 23.89 24.32 2,202 +0.45(+1.89%)
Jun 05, 2012 23.55 23.88 23.55 23.87 6,619 +0.23(+0.97%)
Jun 04, 2012 23.54 23.64 23.40 23.64 14,168 -0.07(-0.31%)
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.