Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

124.45 +2.74 (+2.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.92 51.92 51.92 0 -0.16(-0.31%)
Dec 29, 2016 52.03 52.21 51.95 52.08 44,112 +0.10(+0.18%)
Dec 28, 2016 52.49 52.49 51.96 51.99 30,359 -0.43(-0.83%)
Dec 27, 2016 52.34 52.59 52.34 52.42 49,905 +0.14(+0.26%)
Dec 23, 2016 52.28 52.28 52.28 0 +0.23(+0.44%)
Dec 22, 2016 52.30 52.30 51.97 52.05 21,100 -0.28(-0.53%)
Dec 21, 2016 52.42 52.47 52.33 52.33 49,630 -0.10(-0.19%)
Dec 20, 2016 52.35 52.43 52.28 52.43 75,152 +0.22(+0.42%)
Dec 19, 2016 52.14 52.46 52.10 52.21 58,918 +0.08(+0.15%)
Dec 16, 2016 52.27 52.34 52.03 52.13 36,788 +0.00(+0.00%)
Dec 15, 2016 51.92 52.28 51.88 52.13 51,994 +0.35(+0.68%)
Dec 14, 2016 52.05 52.23 51.69 51.78 64,593 -0.36(-0.70%)
Dec 13, 2016 52.01 52.21 52.00 52.14 31,258 +0.34(+0.67%)
Dec 12, 2016 52.24 52.28 51.78 51.80 37,046 -0.44(-0.84%)
Dec 09, 2016 52.17 52.33 52.15 52.24 50,035 +0.16(+0.31%)
Dec 08, 2016 51.83 52.15 51.74 52.07 59,892 +0.26(+0.50%)
Dec 07, 2016 51.33 51.90 51.11 51.82 50,183 +0.37(+0.73%)
Dec 06, 2016 51.29 51.44 51.14 51.44 31,035 +0.23(+0.44%)
Dec 05, 2016 50.87 51.28 50.87 51.22 70,405 +0.59(+1.16%)
Dec 02, 2016 50.48 50.75 50.48 50.63 33,687 +0.07(+0.13%)
Dec 01, 2016 51.46 51.46 50.46 50.56 103,139 -0.87(-1.69%)
Nov 30, 2016 51.87 51.95 51.35 51.43 80,276 -0.23(-0.44%)
Nov 29, 2016 51.39 51.87 51.39 51.66 50,981 +0.30(+0.58%)
Nov 28, 2016 51.63 51.66 51.32 51.37 49,497 -0.42(-0.81%)
Nov 25, 2016 51.65 51.79 51.64 51.79 10,576 +0.17(+0.33%)
Nov 23, 2016 51.61 51.61 51.61 0 +0.20(+0.39%)
Nov 22, 2016 51.50 51.50 51.15 51.41 91,098 -0.02(-0.04%)
Nov 21, 2016 51.28 51.44 51.24 51.43 54,799 +0.37(+0.72%)
Nov 18, 2016 51.32 51.32 51.05 51.06 57,034 -0.19(-0.36%)
Nov 17, 2016 50.82 51.28 50.82 51.25 118,143 +0.44(+0.86%)
Nov 16, 2016 50.65 50.90 50.65 50.81 26,078 +0.00(+0.00%)
Nov 15, 2016 50.72 50.91 50.58 50.81 143,940 +0.25(+0.49%)
Nov 14, 2016 50.80 50.86 50.44 50.56 85,993 -0.18(-0.36%)
Nov 11, 2016 50.49 50.75 50.33 50.74 72,800 -0.00(-0.00%)
Nov 10, 2016 51.13 51.38 50.31 50.74 447,698 -0.17(-0.34%)
Nov 09, 2016 50.13 51.02 50.10 50.92 277,237 +0.63(+1.26%)
Nov 08, 2016 49.85 50.50 49.76 50.28 68,357 +0.33(+0.65%)
Nov 07, 2016 49.40 50.13 49.40 49.96 66,905 +1.22(+2.50%)
Nov 04, 2016 48.61 49.09 48.61 48.74 43,106 -0.06(-0.12%)
Nov 03, 2016 49.39 49.41 48.76 48.80 34,568 -0.62(-1.26%)
Nov 02, 2016 49.75 49.82 49.24 49.42 176,519 -0.27(-0.54%)
Nov 01, 2016 50.05 50.07 49.36 49.69 77,505 -0.41(-0.82%)
Oct 31, 2016 50.13 50.20 50.03 50.10 26,969 -0.03(-0.07%)
Oct 28, 2016 50.07 50.45 50.06 50.13 19,904 -0.23(-0.45%)
Oct 27, 2016 50.81 50.81 50.35 50.36 36,982 -0.24(-0.47%)
Oct 26, 2016 50.75 50.84 50.49 50.60 26,818 -0.30(-0.58%)
Oct 25, 2016 51.30 51.30 50.88 50.90 119,384 -0.55(-1.06%)
Oct 24, 2016 51.54 51.62 51.39 51.44 117,556 +0.10(+0.19%)
Oct 21, 2016 50.94 51.35 50.83 51.35 21,929 +0.22(+0.43%)
Oct 20, 2016 51.08 51.16 50.85 51.13 27,498 -0.02(-0.04%)
Oct 19, 2016 51.07 51.20 50.94 51.15 51,948 +0.21(+0.41%)
Oct 18, 2016 50.87 51.07 50.83 50.94 22,358 +0.54(+1.06%)
Oct 17, 2016 50.49 50.61 50.40 50.40 32,660 -0.12(-0.25%)
Oct 14, 2016 50.75 51.02 50.52 50.52 45,403 -0.11(-0.23%)
Oct 13, 2016 50.48 50.70 50.14 50.64 29,573 -0.15(-0.30%)
Oct 12, 2016 50.77 50.89 50.66 50.79 18,725 -0.02(-0.04%)
Oct 11, 2016 51.61 51.61 50.65 50.81 19,466 -0.87(-1.69%)
Oct 10, 2016 51.42 51.80 51.58 51.68 20,195 +0.26(+0.50%)
Oct 07, 2016 51.62 51.62 51.16 51.42 31,884 -0.16(-0.32%)
Oct 06, 2016 51.66 51.66 51.38 51.59 16,246 -0.36(-0.70%)
Oct 05, 2016 51.86 52.06 51.86 51.95 37,040 +0.24(+0.46%)
Oct 04, 2016 52.04 52.10 51.54 51.71 45,334 -0.29(-0.55%)
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.