Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

113.77 -0.47 (-0.41%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 113.66 114.24 113.66 114.24 6,485 +0.78(+0.68%)
Oct 28, 2024 113.22 113.57 113.22 113.46 8,531 +1.02(+0.91%)
Oct 25, 2024 113.02 113.56 112.11 112.45 7,465 -0.12(-0.11%)
Oct 24, 2024 112.55 112.89 112.13 112.57 5,157 +0.25(+0.22%)
Oct 23, 2024 112.57 113.25 111.80 112.32 9,226 -0.96(-0.84%)
Oct 22, 2024 113.52 113.62 113.12 113.28 12,729 -1.02(-0.89%)
Oct 21, 2024 114.45 115.20 113.69 114.29 13,266 -0.26(-0.23%)
Oct 18, 2024 114.07 114.61 114.07 114.55 8,086 +0.52(+0.46%)
Oct 17, 2024 115.00 115.00 113.97 114.03 6,358 -0.40(-0.35%)
Oct 16, 2024 113.49 114.49 113.35 114.43 7,307 +1.05(+0.93%)
Oct 15, 2024 113.92 114.04 113.38 113.38 7,843 -0.67(-0.59%)
Oct 14, 2024 113.73 114.16 113.55 114.05 7,447 +0.41(+0.36%)
Oct 11, 2024 112.40 113.64 112.40 113.64 9,059 +1.59(+1.42%)
Oct 10, 2024 111.14 112.12 111.07 112.05 8,991 +0.12(+0.11%)
Oct 09, 2024 111.16 112.10 111.12 111.93 10,475 +0.67(+0.60%)
Oct 08, 2024 110.42 111.41 110.42 111.26 9,058 +1.04(+0.94%)
Oct 07, 2024 111.03 111.03 109.70 110.22 10,485 -1.13(-1.01%)
Oct 04, 2024 110.30 111.34 110.15 111.34 7,545 +2.04(+1.87%)
Oct 03, 2024 109.09 110.06 109.01 109.30 10,846 -0.09(-0.08%)
Oct 02, 2024 108.58 109.46 108.41 109.39 20,473 +0.26(+0.24%)
Oct 01, 2024 109.41 109.56 108.36 109.13 8,298 -1.06(-0.96%)
Sep 30, 2024 109.42 110.29 109.42 110.19 8,108 +0.39(+0.36%)
Sep 27, 2024 109.99 110.21 109.68 109.80 8,072 +0.27(+0.24%)
Sep 26, 2024 111.20 111.20 109.35 109.53 10,254 -0.54(-0.49%)
Sep 25, 2024 110.16 110.60 110.06 110.07 20,364 -0.04(-0.03%)
Sep 24, 2024 110.46 110.46 109.53 110.11 8,168 -0.22(-0.20%)
Sep 23, 2024 110.92 111.31 110.21 110.33 15,515 -0.22(-0.20%)
Sep 20, 2024 109.48 110.59 109.24 110.55 11,009 +1.32(+1.21%)
Sep 19, 2024 109.29 109.58 109.00 109.23 9,555 +2.17(+2.03%)
Sep 18, 2024 107.10 108.65 106.70 107.06 20,544 +0.13(+0.12%)
Sep 17, 2024 106.53 107.22 106.53 106.93 10,635 +0.87(+0.82%)
Sep 16, 2024 105.53 106.06 105.24 106.06 85,600 +0.74(+0.70%)
Sep 13, 2024 104.15 105.74 104.15 105.32 9,342 +1.47(+1.41%)
Sep 12, 2024 102.13 103.99 102.13 103.85 15,576 +1.33(+1.30%)
Sep 11, 2024 100.07 102.52 99.22 102.52 12,578 +1.82(+1.80%)
Sep 10, 2024 100.90 101.00 99.57 100.70 10,854 +0.22(+0.21%)
Sep 09, 2024 99.49 100.88 99.49 100.49 9,620 +1.80(+1.82%)
Sep 06, 2024 100.33 100.83 98.42 98.69 16,997 -1.00(-1.00%)
Sep 05, 2024 99.95 100.44 99.12 99.69 23,018 -0.49(-0.49%)
Sep 04, 2024 99.91 100.72 99.56 100.18 15,667 -0.14(-0.14%)
Sep 03, 2024 103.08 103.18 100.28 100.32 21,917 -3.22(-3.11%)
Aug 30, 2024 102.97 103.55 102.27 103.54 19,573 +1.35(+1.32%)
Aug 29, 2024 102.78 103.62 102.19 102.19 101,700 +0.11(+0.11%)
Aug 28, 2024 102.85 102.88 101.58 102.08 22,549 -1.11(-1.08%)
Aug 27, 2024 102.68 103.58 102.68 103.19 14,402 -0.07(-0.07%)
Aug 26, 2024 103.88 104.17 103.26 103.26 14,316 -0.44(-0.42%)
Aug 23, 2024 102.55 103.72 102.48 103.70 17,514 +1.85(+1.81%)
Aug 22, 2024 102.85 103.19 101.85 101.85 14,876 -0.99(-0.96%)
Aug 21, 2024 101.67 102.89 101.67 102.84 22,094 +1.54(+1.52%)
Aug 20, 2024 102.15 102.24 100.86 101.30 57,365 -0.85(-0.83%)
Aug 19, 2024 100.91 102.15 100.86 102.15 11,076 +1.19(+1.18%)
Aug 16, 2024 100.50 101.10 100.50 100.96 5,371 -0.01(-0.01%)
Aug 15, 2024 100.13 101.10 100.13 100.97 34,876 +1.96(+1.98%)
Aug 14, 2024 98.86 99.40 98.50 99.01 8,297 +0.55(+0.56%)
Aug 13, 2024 96.71 98.57 96.71 98.46 11,513 +2.54(+2.65%)
Aug 12, 2024 96.78 96.92 95.90 95.91 19,466 -0.72(-0.74%)
Aug 09, 2024 96.09 96.68 95.76 96.63 32,189 +0.40(+0.42%)
Aug 08, 2024 93.50 96.24 93.16 96.23 32,313 +3.90(+4.23%)
Aug 07, 2024 94.96 95.06 92.33 92.33 28,958 -2.03(-2.15%)
Aug 06, 2024 93.87 95.53 92.94 94.36 20,040 +2.03(+2.19%)
Aug 05, 2024 88.74 93.51 88.74 92.33 23,524 -1.73(-1.84%)
Aug 02, 2024 95.07 95.07 92.97 94.06 19,060 -3.10(-3.19%)
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.