Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

94.48 +1.55 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 93.48 94.48 93.12 94.48 38,593 +1.55(+1.67%)
Aug 11, 2022 94.03 94.56 92.77 92.93 32,463 -0.18(-0.19%)
Aug 10, 2022 92.50 93.19 92.40 93.11 23,552 +2.36(+2.60%)
Aug 09, 2022 91.33 91.33 90.45 90.75 37,216 -0.87(-0.95%)
Aug 08, 2022 91.81 92.86 91.41 91.62 32,809 +0.34(+0.37%)
Aug 05, 2022 89.54 91.50 89.51 91.28 36,902 +0.60(+0.66%)
Aug 04, 2022 91.14 91.14 90.29 90.68 16,154 -0.58(-0.64%)
Aug 03, 2022 90.23 91.40 90.22 91.26 55,515 +1.23(+1.37%)
Aug 02, 2022 89.20 90.88 89.09 90.03 19,933 +0.81(+0.91%)
Aug 01, 2022 88.97 89.44 88.44 89.22 114,878 -0.39(-0.44%)
Jul 29, 2022 88.72 89.67 88.72 89.61 21,089 +0.92(+1.04%)
Jul 28, 2022 87.74 88.78 87.17 88.69 19,080 +1.23(+1.41%)
Jul 27, 2022 86.02 87.80 85.91 87.46 29,298 +2.42(+2.85%)
Jul 26, 2022 85.94 86.10 84.86 85.04 28,229 -1.25(-1.45%)
Jul 25, 2022 85.92 86.42 85.16 86.29 27,661 +0.55(+0.64%)
Jul 22, 2022 87.38 87.78 85.25 85.74 20,872 -1.44(-1.65%)
Jul 21, 2022 86.23 87.21 85.57 87.18 25,454 +0.65(+0.75%)
Jul 20, 2022 85.43 86.81 85.43 86.53 43,131 +1.40(+1.64%)
Jul 19, 2022 84.01 85.23 83.98 85.13 29,387 +1.99(+2.39%)
Jul 18, 2022 84.41 84.72 82.92 83.14 42,697 -0.23(-0.28%)
Jul 15, 2022 82.56 83.39 82.11 83.37 52,542 +1.58(+1.93%)
Jul 14, 2022 81.56 81.94 80.55 81.79 46,614 -0.89(-1.08%)
Jul 13, 2022 81.61 83.32 81.61 82.68 51,135 -0.33(-0.40%)
Jul 12, 2022 83.69 84.52 82.64 83.01 33,511 -0.83(-0.99%)
Jul 11, 2022 84.59 84.87 83.69 83.84 21,536 -1.37(-1.61%)
Jul 08, 2022 84.66 85.73 84.18 85.21 33,691 -0.02(-0.02%)
Jul 07, 2022 83.93 85.37 83.93 85.23 31,627 +1.89(+2.27%)
Jul 06, 2022 83.40 84.25 82.58 83.34 46,259 -0.33(-0.39%)
Jul 05, 2022 81.93 83.67 81.39 83.67 75,746 +0.54(+0.65%)
Jul 01, 2022 81.90 83.23 81.40 83.13 49,041 +0.98(+1.19%)
Jun 30, 2022 82.22 82.98 81.24 82.15 67,918 -1.22(-1.46%)
Jun 29, 2022 84.04 84.08 82.87 83.37 146,080 -0.78(-0.93%)
Jun 28, 2022 86.49 87.04 83.88 84.15 29,939 -1.80(-2.09%)
Jun 27, 2022 85.86 86.18 85.28 85.95 28,900 +0.01(+0.01%)
Jun 24, 2022 84.14 85.98 84.14 85.94 41,075 +2.41(+2.89%)
Jun 23, 2022 82.98 83.66 82.42 83.53 40,414 +1.14(+1.38%)
Jun 22, 2022 81.61 83.36 81.30 82.39 40,194 -0.58(-0.70%)
Jun 21, 2022 81.98 83.70 81.98 82.97 42,310 +2.09(+2.58%)
Jun 17, 2022 80.19 81.37 79.51 80.88 67,892 +0.96(+1.20%)
Jun 16, 2022 81.40 81.49 79.36 79.92 45,578 -3.82(-4.56%)
Jun 15, 2022 83.05 84.70 82.28 83.74 58,852 +1.56(+1.90%)
Jun 14, 2022 82.98 83.22 81.39 82.18 77,607 -0.29(-0.35%)
Jun 13, 2022 84.32 84.85 82.19 82.47 61,078 -4.88(-5.59%)
Jun 10, 2022 88.63 88.88 87.00 87.35 49,488 -3.03(-3.35%)
Jun 09, 2022 92.66 93.06 90.38 90.38 36,005 -2.87(-3.08%)
Jun 08, 2022 93.95 94.58 92.92 93.25 31,219 -1.01(-1.07%)
Jun 07, 2022 91.70 94.37 91.70 94.26 49,508 +1.64(+1.77%)
Jun 06, 2022 93.80 93.80 92.30 92.62 34,714 +0.40(+0.43%)
Jun 03, 2022 92.47 93.22 91.78 92.22 155,565 -1.64(-1.75%)
Jun 02, 2022 90.77 93.92 90.77 93.86 46,726 +3.06(+3.37%)
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.