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 (%)
Aug 31, 2016 51.17 51.38 51.03 51.38 34,270 +0.11(+0.20%)
Aug 30, 2016 51.43 51.48 51.15 51.28 58,968 -0.12(-0.24%)
Aug 29, 2016 51.24 51.52 51.24 51.40 38,757 +0.17(+0.32%)
Aug 26, 2016 51.30 51.57 50.98 51.24 30,216 -0.03(-0.06%)
Aug 25, 2016 51.21 51.44 51.20 51.27 38,859 +0.06(+0.12%)
Aug 24, 2016 51.75 51.80 51.20 51.21 25,635 -0.54(-1.04%)
Aug 23, 2016 51.87 51.98 51.75 51.75 84,594 +0.03(+0.06%)
Aug 22, 2016 51.62 51.79 51.61 51.72 19,974 -0.01(-0.02%)
Aug 19, 2016 51.49 51.73 51.32 51.73 18,320 +0.06(+0.11%)
Aug 18, 2016 51.53 51.74 51.50 51.67 28,285 +0.12(+0.24%)
Aug 17, 2016 51.62 51.62 51.25 51.54 25,716 -0.09(-0.17%)
Aug 16, 2016 51.72 51.77 51.57 51.63 54,023 -0.34(-0.65%)
Aug 15, 2016 51.77 52.03 51.77 51.97 37,584 +0.25(+0.49%)
Aug 12, 2016 51.58 51.74 51.55 51.72 20,491 +0.07(+0.13%)
Aug 11, 2016 51.51 51.70 51.51 51.65 42,319 +0.24(+0.46%)
Aug 10, 2016 51.56 51.56 51.35 51.41 18,965 -0.15(-0.30%)
Aug 09, 2016 51.45 51.71 51.43 51.56 61,357 +0.13(+0.26%)
Aug 08, 2016 51.55 51.55 51.33 51.43 31,111 -0.11(-0.20%)
Aug 05, 2016 51.43 51.65 51.33 51.54 39,066 +0.53(+1.03%)
Aug 04, 2016 50.80 51.09 50.77 51.01 30,672 +0.33(+0.66%)
Aug 03, 2016 50.42 50.69 50.42 50.67 45,793 +0.32(+0.63%)
Aug 02, 2016 50.90 50.91 50.11 50.36 51,584 -0.50(-0.98%)
Aug 01, 2016 50.90 51.06 50.76 50.86 57,626 -0.08(-0.15%)
Jul 29, 2016 50.71 50.97 50.59 50.93 37,405 +0.24(+0.47%)
Jul 28, 2016 50.70 50.82 50.45 50.69 22,632 +0.10(+0.19%)
Jul 27, 2016 50.83 50.83 50.38 50.60 23,949 -0.22(-0.43%)
Jul 26, 2016 50.73 50.95 50.61 50.82 62,609 +0.14(+0.28%)
Jul 25, 2016 50.67 50.72 50.54 50.67 46,614 +0.03(+0.06%)
Jul 22, 2016 50.39 50.67 50.33 50.65 49,761 +0.11(+0.23%)
Jul 21, 2016 50.74 50.81 50.41 50.53 44,755 -0.23(-0.45%)
Jul 20, 2016 50.50 50.83 50.42 50.76 35,413 +0.44(+0.87%)
Jul 19, 2016 50.28 50.38 50.22 50.32 18,976 -0.06(-0.11%)
Jul 18, 2016 50.13 50.39 50.09 50.38 32,432 +0.34(+0.67%)
Jul 15, 2016 50.31 50.31 49.95 50.04 75,200 -0.12(-0.23%)
Jul 14, 2016 50.31 50.35 50.05 50.16 70,675 +0.06(+0.11%)
Jul 13, 2016 50.29 50.38 49.99 50.10 64,053 -0.11(-0.21%)
Jul 12, 2016 50.09 50.31 50.02 50.21 49,897 +0.45(+0.90%)
Jul 11, 2016 49.65 49.88 49.65 49.76 72,609 +0.29(+0.58%)
Jul 08, 2016 49.03 49.56 48.69 49.47 45,076 +0.78(+1.61%)
Jul 07, 2016 48.64 48.86 48.54 48.69 26,576 +0.18(+0.37%)
Jul 06, 2016 47.86 48.51 47.80 48.51 39,490 +0.48(+1.00%)
Jul 05, 2016 48.32 48.32 47.85 48.03 95,666 -0.45(-0.93%)
Jul 01, 2016 48.38 48.48 48.48 48.48 80,129 +0.18(+0.38%)
Jun 30, 2016 47.84 48.29 47.61 48.29 44,485 +0.65(+1.36%)
Jun 29, 2016 46.99 47.72 46.99 47.64 47,342 +1.07(+2.31%)
Jun 28, 2016 46.09 46.57 46.09 46.57 52,393 +1.01(+2.22%)
Jun 27, 2016 46.49 46.49 45.36 45.56 71,555 -1.31(-2.79%)
Jun 24, 2016 47.02 47.75 46.78 46.87 224,919 -2.05(-4.18%)
Jun 23, 2016 48.57 48.95 48.54 48.92 38,210 +0.76(+1.59%)
Jun 22, 2016 48.40 48.57 48.15 48.15 29,102 -0.26(-0.53%)
Jun 21, 2016 48.44 48.45 48.25 48.41 47,903 +0.04(+0.08%)
Jun 20, 2016 48.42 48.77 48.33 48.37 34,102 +0.49(+1.02%)
Jun 17, 2016 48.08 48.08 47.74 47.88 54,096 -0.17(-0.36%)
Jun 16, 2016 47.71 48.09 47.40 48.05 65,458 +0.02(+0.04%)
Jun 15, 2016 48.02 48.34 47.97 48.03 31,181 +0.12(+0.26%)
Jun 14, 2016 48.01 48.15 47.62 47.91 43,037 -0.22(-0.46%)
Jun 13, 2016 48.59 48.76 48.11 48.13 64,704 -0.62(-1.27%)
Jun 10, 2016 49.02 49.02 48.63 48.75 28,655 -0.73(-1.48%)
Jun 09, 2016 49.58 49.59 49.32 49.48 24,960 -0.27(-0.54%)
Jun 08, 2016 49.74 49.80 49.63 49.75 44,446 +0.01(+0.02%)
Jun 07, 2016 49.66 49.90 49.63 49.74 74,025 +0.07(+0.13%)
Jun 06, 2016 49.49 49.72 49.43 49.67 59,662 +0.07(+0.15%)
Jun 03, 2016 49.76 49.76 49.31 49.60 30,512 -0.26(-0.51%)
Jun 02, 2016 49.37 49.87 49.37 49.86 46,701 +0.37(+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.