Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

106.28 +0.12 (+0.12%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.26 86.50 85.92 86.13 26,695 -0.68(-0.79%)
Oct 28, 2022 85.68 86.87 85.36 86.81 69,987 +1.21(+1.41%)
Oct 27, 2022 86.20 86.53 85.49 85.60 59,198 -0.16(-0.18%)
Oct 26, 2022 85.41 87.36 85.41 85.76 46,138 -0.21(-0.24%)
Oct 25, 2022 84.15 86.09 84.15 85.97 27,164 +2.01(+2.39%)
Oct 24, 2022 83.86 84.19 82.83 83.96 26,041 +0.39(+0.46%)
Oct 21, 2022 81.85 83.66 81.19 83.57 26,146 +1.66(+2.03%)
Oct 20, 2022 82.20 83.24 81.67 81.91 52,139 -0.03(-0.04%)
Oct 19, 2022 82.33 82.67 81.35 81.94 36,218 -1.01(-1.22%)
Oct 18, 2022 83.22 83.67 81.95 82.95 26,532 +1.66(+2.05%)
Oct 17, 2022 80.41 81.71 80.41 81.28 30,621 +2.56(+3.25%)
Oct 14, 2022 82.24 82.50 78.71 78.73 142,495 -2.79(-3.43%)
Oct 13, 2022 78.12 81.86 77.75 81.52 58,858 +1.17(+1.45%)
Oct 12, 2022 80.37 80.67 79.56 80.35 35,755 -0.07(-0.09%)
Oct 11, 2022 80.63 81.72 79.21 80.42 77,314 -0.88(-1.08%)
Oct 10, 2022 82.46 82.46 80.58 81.30 34,046 -1.06(-1.29%)
Oct 07, 2022 83.69 83.69 81.94 82.36 21,022 -2.54(-3.00%)
Oct 06, 2022 85.11 86.00 84.59 84.91 34,521 -0.42(-0.49%)
Oct 05, 2022 84.42 85.68 83.72 85.32 16,751 -0.19(-0.22%)
Oct 04, 2022 83.89 85.51 83.89 85.51 131,812 +3.26(+3.96%)
Oct 03, 2022 81.07 82.60 80.68 82.25 40,078 +2.00(+2.49%)
Sep 30, 2022 80.50 81.99 80.12 80.25 58,632 -0.34(-0.42%)
Sep 29, 2022 81.53 81.65 79.90 80.59 30,245 -1.85(-2.25%)
Sep 28, 2022 80.71 82.82 80.58 82.44 43,466 +2.32(+2.89%)
Sep 27, 2022 80.51 81.18 79.45 80.12 55,220 +0.60(+0.76%)
Sep 26, 2022 80.11 81.20 79.24 79.52 59,112 -0.88(-1.10%)
Sep 23, 2022 80.98 80.98 79.48 80.40 175,535 -1.75(-2.12%)
Sep 22, 2022 83.87 83.90 81.92 82.15 33,082 -2.07(-2.45%)
Sep 21, 2022 85.81 86.42 84.12 84.21 18,499 -1.31(-1.53%)
Sep 20, 2022 86.13 86.21 85.18 85.52 22,264 -1.09(-1.26%)
Sep 19, 2022 85.32 86.73 85.27 86.61 51,568 +0.35(+0.40%)
Sep 16, 2022 86.61 86.78 85.70 86.26 34,718 -1.83(-2.08%)
Sep 15, 2022 88.77 89.75 87.82 88.09 51,153 -1.33(-1.48%)
Sep 14, 2022 88.47 89.47 88.28 89.42 27,810 +1.18(+1.33%)
Sep 13, 2022 88.90 89.66 88.01 88.24 46,977 -2.93(-3.21%)
Sep 12, 2022 90.82 91.21 90.50 91.17 55,576 +0.87(+0.96%)
Sep 09, 2022 89.28 90.52 89.28 90.30 34,210 +1.91(+2.16%)
Sep 08, 2022 86.69 88.39 86.69 88.39 24,063 +1.24(+1.42%)
Sep 07, 2022 85.42 87.33 85.29 87.15 38,677 +1.56(+1.83%)
Sep 06, 2022 86.56 86.56 85.37 85.59 215,638 -0.58(-0.68%)
Sep 02, 2022 87.64 87.94 85.80 86.17 27,497 -0.48(-0.56%)
Sep 01, 2022 86.68 86.68 85.23 86.66 121,054 -1.11(-1.26%)
Aug 31, 2022 88.47 88.48 87.59 87.76 50,948 -0.42(-0.47%)
Aug 30, 2022 89.66 89.66 87.70 88.18 29,288 -1.05(-1.17%)
Aug 29, 2022 88.83 89.98 88.71 89.23 23,408 -0.51(-0.57%)
Aug 26, 2022 92.57 92.57 89.74 89.74 27,211 -2.94(-3.17%)
Aug 25, 2022 91.60 92.68 91.57 92.68 33,480 +1.60(+1.76%)
Aug 24, 2022 90.33 91.49 90.33 91.08 31,121 +0.88(+0.98%)
Aug 23, 2022 89.99 90.90 89.99 90.20 47,605 +0.40(+0.44%)
Aug 22, 2022 90.13 90.67 89.60 89.80 32,836 -1.68(-1.84%)
Aug 19, 2022 92.06 92.06 91.22 91.48 48,306 -1.55(-1.67%)
Aug 18, 2022 92.42 93.27 92.20 93.03 21,183 +0.70(+0.76%)
Aug 17, 2022 92.74 92.94 91.80 92.33 30,301 -1.29(-1.37%)
Aug 16, 2022 93.38 93.89 92.64 93.62 133,262 -0.19(-0.20%)
Aug 15, 2022 92.69 93.90 92.69 93.81 92,063 +0.38(+0.40%)
Aug 12, 2022 92.44 93.43 92.09 93.43 39,026 +1.53(+1.67%)
Aug 11, 2022 92.99 93.51 91.74 91.90 32,827 -0.18(-0.19%)
Aug 10, 2022 91.47 92.15 91.37 92.08 23,816 +2.33(+2.60%)
Aug 09, 2022 90.32 90.32 89.44 89.74 37,634 -0.86(-0.95%)
Aug 08, 2022 90.79 91.83 90.39 90.60 33,177 +0.34(+0.37%)
Aug 05, 2022 88.55 90.49 88.52 90.27 37,316 +0.59(+0.66%)
Aug 04, 2022 90.13 90.13 89.29 89.67 16,335 -0.57(-0.64%)
Aug 03, 2022 89.23 90.38 89.22 90.25 56,138 +1.22(+1.37%)
Aug 02, 2022 88.21 89.87 88.10 89.03 20,157 +0.80(+0.91%)
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.