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, 2018 73.44 73.44 73.44 0 +0.08(+0.11%)
Aug 30, 2018 73.53 73.70 73.23 73.36 77,733 -0.32(-0.43%)
Aug 29, 2018 73.33 73.72 73.23 73.68 84,292 +0.44(+0.61%)
Aug 28, 2018 73.29 73.40 73.04 73.23 51,278 +0.09(+0.12%)
Aug 27, 2018 72.99 73.27 72.89 73.14 39,993 +0.53(+0.73%)
Aug 24, 2018 71.99 72.64 71.99 72.61 89,143 +0.87(+1.22%)
Aug 23, 2018 71.72 72.14 71.66 71.74 51,174 -0.02(-0.03%)
Aug 22, 2018 71.41 71.82 71.41 71.76 33,542 +0.32(+0.45%)
Aug 21, 2018 71.27 71.74 71.27 71.44 32,530 +0.29(+0.40%)
Aug 20, 2018 70.96 71.26 70.85 71.15 33,753 +0.34(+0.49%)
Aug 17, 2018 70.41 70.92 70.21 70.81 40,192 +0.19(+0.27%)
Aug 16, 2018 70.42 70.80 70.34 70.61 43,549 +0.59(+0.85%)
Aug 15, 2018 70.43 70.50 69.68 70.02 54,977 -0.91(-1.29%)
Aug 14, 2018 70.73 71.01 70.53 70.93 30,707 +0.51(+0.73%)
Aug 13, 2018 70.67 71.10 70.40 70.42 45,147 -0.27(-0.38%)
Aug 10, 2018 70.42 70.97 70.42 70.69 39,264 -0.25(-0.36%)
Aug 09, 2018 70.64 71.19 70.64 70.94 57,813 +0.49(+0.69%)
Aug 08, 2018 70.57 70.62 70.29 70.46 37,748 +0.00(+0.00%)
Aug 07, 2018 70.57 70.78 70.46 70.46 42,895 -0.07(-0.10%)
Aug 06, 2018 70.07 70.59 70.04 70.52 47,492 +0.49(+0.71%)
Aug 03, 2018 70.04 70.17 69.84 70.03 44,520 +0.07(+0.10%)
Aug 02, 2018 68.48 69.98 68.48 69.96 34,450 +0.98(+1.43%)
Aug 01, 2018 68.81 69.15 68.76 68.97 42,394 +0.36(+0.52%)
Jul 31, 2018 68.53 68.94 68.22 68.61 56,388 +0.36(+0.53%)
Jul 30, 2018 69.71 69.71 68.05 68.25 58,864 -1.47(-2.10%)
Jul 27, 2018 71.34 71.34 69.42 69.72 36,069 -1.90(-2.66%)
Jul 26, 2018 71.57 71.90 71.50 71.62 54,833 -0.18(-0.26%)
Jul 25, 2018 70.88 71.89 70.88 71.81 53,936 +0.67(+0.94%)
Jul 24, 2018 72.01 72.01 70.83 71.13 41,023 -0.39(-0.54%)
Jul 23, 2018 71.18 71.60 70.94 71.52 48,003 +0.19(+0.27%)
Jul 20, 2018 71.61 71.65 71.31 71.33 65,734 -0.32(-0.45%)
Jul 19, 2018 71.74 71.91 71.55 71.65 42,289 -0.31(-0.43%)
Jul 18, 2018 72.08 72.10 71.73 71.96 57,133 -0.14(-0.19%)
Jul 17, 2018 71.21 72.14 71.21 72.10 33,765 +0.63(+0.88%)
Jul 16, 2018 71.81 71.81 71.35 71.47 48,949 -0.31(-0.43%)
Jul 13, 2018 71.99 71.99 71.64 71.78 108,926 -0.14(-0.19%)
Jul 12, 2018 71.41 71.96 71.41 71.91 158,190 +0.84(+1.19%)
Jul 11, 2018 70.95 71.43 70.95 71.07 52,883 -0.47(-0.65%)
Jul 10, 2018 71.69 71.76 71.34 71.53 57,239 -0.04(-0.05%)
Jul 09, 2018 71.70 71.70 71.26 71.57 35,477 +0.27(+0.38%)
Jul 06, 2018 70.51 71.35 70.37 71.30 47,364 +0.79(+1.11%)
Jul 05, 2018 69.96 70.51 69.74 70.51 49,725 +1.04(+1.49%)
Jul 03, 2018 69.48 69.48 69.48 0 -0.20(-0.29%)
Jul 02, 2018 68.80 69.64 68.80 69.68 89,177 +0.37(+0.53%)
Jun 29, 2018 69.88 69.31 69.31 61,261 +0.03(+0.04%)
Jun 28, 2018 68.35 69.42 68.28 69.28 41,888 +0.82(+1.20%)
Jun 27, 2018 69.77 70.02 68.46 68.46 68,551 -1.08(-1.55%)
Jun 26, 2018 69.60 69.82 69.29 69.53 111,497 +0.11(+0.15%)
Jun 25, 2018 70.32 70.32 68.98 69.43 45,403 -1.31(-1.85%)
Jun 22, 2018 71.41 71.41 70.65 70.74 64,945 -0.29(-0.41%)
Jun 21, 2018 71.73 71.88 70.91 71.03 186,298 -0.76(-1.06%)
Jun 20, 2018 71.75 72.13 71.75 71.79 43,891 +0.28(+0.39%)
Jun 19, 2018 71.32 71.56 70.70 71.51 54,148 -0.62(-0.86%)
Jun 18, 2018 71.53 72.14 71.37 72.13 49,249 +0.13(+0.17%)
Jun 15, 2018 72.07 71.98 72.00 41,509 +0.02(+0.03%)
Jun 14, 2018 71.70 72.02 71.48 71.98 29,336 +0.57(+0.80%)
Jun 13, 2018 71.61 71.85 71.30 71.41 46,710 -0.07(-0.09%)
Jun 12, 2018 71.04 71.73 71.04 71.48 61,013 +0.50(+0.71%)
Jun 11, 2018 70.85 71.10 70.85 70.98 32,058 +0.26(+0.37%)
Jun 08, 2018 70.00 70.79 69.98 70.72 455,035 +0.56(+0.80%)
Jun 07, 2018 70.76 70.81 69.85 70.16 77,316 -0.45(-0.64%)
Jun 06, 2018 70.61 70.61 34,068 +0.61(+0.87%)
Jun 05, 2018 69.60 70.00 69.60 70.00 127,106 +0.52(+0.75%)
Jun 04, 2018 68.96 69.50 68.88 69.48 28,512 +0.57(+0.83%)
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.