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, 2021 127.85 127.91 127.13 127.15 46,314 -1.40(-1.09%)
Aug 30, 2021 128.56 128.83 127.54 128.55 26,225 +0.35(+0.28%)
Aug 27, 2021 126.87 128.47 126.87 128.19 40,376 +1.35(+1.07%)
Aug 26, 2021 128.06 128.55 126.67 126.84 32,239 -1.31(-1.02%)
Aug 25, 2021 127.16 128.28 127.16 128.15 158,089 +0.98(+0.77%)
Aug 24, 2021 126.19 127.29 126.19 127.18 39,460 +1.53(+1.22%)
Aug 23, 2021 123.86 125.72 123.80 125.65 50,448 +2.51(+2.04%)
Aug 20, 2021 122.10 123.14 122.10 123.14 38,693 +1.22(+1.00%)
Aug 19, 2021 121.39 122.83 121.17 121.91 74,697 -0.73(-0.59%)
Aug 18, 2021 123.08 124.29 122.58 122.64 195,070 -0.47(-0.38%)
Aug 17, 2021 123.12 123.37 122.11 123.11 68,991 -1.24(-1.00%)
Aug 16, 2021 125.33 125.38 123.00 124.36 55,824 -1.63(-1.29%)
Aug 13, 2021 126.33 126.61 125.85 125.98 23,826 -0.26(-0.20%)
Aug 12, 2021 125.77 126.55 125.39 126.24 25,567 +0.39(+0.31%)
Aug 11, 2021 126.85 126.85 124.75 125.86 28,249 -0.39(-0.31%)
Aug 10, 2021 127.65 128.12 126.05 126.25 71,348 -1.14(-0.89%)
Aug 09, 2021 126.59 127.60 125.91 127.38 52,075 +0.63(+0.50%)
Aug 06, 2021 127.49 128.30 126.15 126.75 29,712 -0.42(-0.33%)
Aug 05, 2021 126.33 127.58 126.31 127.18 47,146 +0.74(+0.58%)
Aug 04, 2021 125.15 126.59 125.12 126.44 32,057 +1.10(+0.88%)
Aug 03, 2021 125.13 125.37 123.80 125.33 47,076 +0.50(+0.40%)
Aug 02, 2021 125.83 125.97 124.83 124.83 73,858 -0.22(-0.17%)
Jul 30, 2021 125.08 126.39 125.00 125.05 36,555 -1.47(-1.16%)
Jul 29, 2021 126.69 127.47 126.33 126.52 27,864 +0.10(+0.08%)
Jul 28, 2021 124.71 126.75 124.71 126.42 59,692 +2.02(+1.62%)
Jul 27, 2021 125.64 125.64 122.41 124.40 53,123 -1.72(-1.37%)
Jul 26, 2021 126.03 126.61 125.50 126.12 39,713 -0.32(-0.25%)
Jul 23, 2021 125.51 126.66 125.14 126.44 55,159 +2.89(+2.34%)
Jul 22, 2021 123.03 123.75 122.86 123.55 30,727 +0.38(+0.31%)
Jul 21, 2021 121.71 123.17 121.42 123.17 62,391 +1.73(+1.42%)
Jul 20, 2021 118.80 121.98 118.29 121.44 99,708 +3.13(+2.65%)
Jul 19, 2021 116.58 118.52 116.20 118.30 61,695 -0.33(-0.27%)
Jul 16, 2021 120.39 120.39 118.47 118.63 38,051 -0.97(-0.81%)
Jul 15, 2021 120.58 121.55 118.67 119.60 67,743 -1.25(-1.04%)
Jul 14, 2021 124.06 124.06 120.83 120.85 37,663 -2.37(-1.92%)
Jul 13, 2021 124.60 124.60 123.11 123.21 31,995 -1.48(-1.19%)
Jul 12, 2021 125.39 125.39 124.38 124.69 26,840 -0.48(-0.39%)
Jul 09, 2021 123.60 125.25 123.33 125.18 187,967 +2.09(+1.70%)
Jul 08, 2021 121.54 123.81 121.11 123.09 126,168 -1.37(-1.10%)
Jul 07, 2021 126.52 126.52 124.20 124.46 114,447 -1.45(-1.15%)
Jul 06, 2021 125.87 126.39 125.02 125.91 42,287 +0.30(+0.23%)
Jul 02, 2021 125.89 126.35 125.25 125.61 85,866 +0.20(+0.16%)
Jul 01, 2021 125.94 126.18 124.52 125.41 81,195 -0.26(-0.20%)
Jun 30, 2021 126.37 126.42 125.61 125.67 220,466 -0.90(-0.71%)
Jun 29, 2021 126.37 126.81 126.12 126.57 33,409 +0.33(+0.26%)
Jun 28, 2021 125.71 126.25 125.49 126.24 39,538 +1.00(+0.80%)
Jun 25, 2021 125.35 125.48 124.44 125.25 53,677 +0.27(+0.21%)
Jun 24, 2021 125.08 125.66 124.80 124.98 49,052 +0.78(+0.63%)
Jun 23, 2021 123.14 124.48 123.14 124.20 98,950 +1.03(+0.83%)
Jun 22, 2021 122.29 123.33 121.92 123.17 40,790 +0.95(+0.77%)
Jun 21, 2021 121.59 122.49 120.39 122.23 70,503 +0.52(+0.43%)
Jun 18, 2021 121.26 122.45 121.26 121.71 46,997 -0.53(-0.44%)
Jun 17, 2021 120.40 122.42 120.40 122.24 46,946 +1.38(+1.14%)
Jun 16, 2021 121.23 121.78 119.57 120.86 54,505 -0.47(-0.39%)
Jun 15, 2021 122.17 122.17 120.95 121.33 81,136 -1.18(-0.97%)
Jun 14, 2021 122.44 123.11 122.33 122.51 27,540 +0.17(+0.14%)
Jun 11, 2021 121.37 122.37 121.37 122.34 384,786 +1.28(+1.06%)
Jun 10, 2021 120.20 121.17 119.71 121.06 47,579 +1.00(+0.83%)
Jun 09, 2021 120.93 121.10 120.01 120.07 59,858 -0.40(-0.34%)
Jun 08, 2021 120.53 120.85 119.50 120.47 51,579 +0.53(+0.44%)
Jun 07, 2021 119.33 120.13 118.70 119.94 44,873 +0.75(+0.63%)
Jun 04, 2021 118.59 119.30 118.59 119.19 48,655 +1.55(+1.32%)
Jun 03, 2021 118.50 118.78 117.21 117.64 66,307 -2.06(-1.72%)
Jun 02, 2021 119.54 120.03 118.65 119.70 78,263 +0.12(+0.10%)
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.