FT US Equity Opportunities ETF (NY: FPX )

109.26 USD +1.17 (+1.08%)
Streaming Delayed Price Updated: 2:27 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 110.00 110.69 107.99 108.09 122,622 -1.26(-1.15%)
Jan 18, 2022 111.40 111.99 109.13 109.35 354,845 -3.73(-3.30%)
Jan 14, 2022 113.08 0 +0.14(+0.12%)
Jan 13, 2022 117.14 117.20 112.72 112.94 115,035 -3.95(-3.38%)
Jan 12, 2022 118.01 118.58 116.05 116.89 146,836 -0.30(-0.26%)
Jan 11, 2022 114.46 117.26 113.94 117.19 67,343 +2.61(+2.28%)
Jan 10, 2022 113.16 114.63 110.49 114.58 175,991 -0.18(-0.16%)
Jan 07, 2022 115.46 116.77 113.85 114.76 112,776 -0.94(-0.81%)
Jan 06, 2022 114.90 116.85 113.29 115.70 174,300 +0.43(+0.37%)
Jan 05, 2022 119.38 120.15 115.22 115.27 122,205 -4.89(-4.07%)
Jan 04, 2022 121.97 121.97 118.53 120.16 94,073 -1.53(-1.26%)
Jan 03, 2022 122.85 123.16 120.69 121.69 61,794 -0.82(-0.67%)
Dec 31, 2021 122.72 123.46 122.45 122.51 31,198 -0.39(-0.32%)
Dec 30, 2021 122.35 124.12 122.35 122.90 62,829 +0.42(+0.34%)
Dec 29, 2021 122.48 122.68 121.25 122.48 42,605 -0.17(-0.14%)
Dec 28, 2021 124.37 124.49 122.36 122.65 47,749 -1.72(-1.38%)
Dec 27, 2021 122.54 124.41 122.54 124.37 35,152 +2.03(+1.66%)
Dec 23, 2021 121.61 122.63 121.05 122.34 50,426 +1.10(+0.91%)
Dec 22, 2021 120.04 121.43 119.82 121.24 56,573 +1.07(+0.89%)
Dec 21, 2021 117.99 120.25 117.29 120.17 62,556 +3.87(+3.33%)
Dec 20, 2021 115.65 116.79 115.18 116.30 124,227 -1.58(-1.34%)
Dec 17, 2021 115.21 118.50 114.13 117.88 69,790 +1.71(+1.47%)
Dec 16, 2021 121.00 121.00 115.30 116.17 93,937 -3.70(-3.09%)
Dec 15, 2021 117.35 120.02 115.64 119.87 95,268 +2.30(+1.96%)
Dec 14, 2021 117.79 119.03 116.28 117.57 175,752 -2.10(-1.75%)
Dec 13, 2021 121.59 122.01 118.97 119.67 35,067 -2.21(-1.81%)
Dec 10, 2021 123.98 124.81 121.18 121.88 107,388 -1.28(-1.04%)
Dec 09, 2021 126.12 126.71 122.97 123.16 34,868 -3.35(-2.65%)
Dec 08, 2021 124.85 127.09 123.61 126.51 36,362 +1.92(+1.54%)
Dec 07, 2021 122.61 125.30 122.61 124.59 41,396 +4.64(+3.87%)
Dec 06, 2021 118.68 120.17 116.03 119.95 69,729 +1.01(+0.85%)
Dec 03, 2021 122.49 122.49 117.17 118.94 88,377 -1.68(-1.39%)
Dec 02, 2021 118.43 121.19 118.01 120.62 84,931 +2.18(+1.84%)
Dec 01, 2021 125.58 125.58 118.41 118.44 53,662 -5.19(-4.20%)
Nov 30, 2021 126.36 127.24 122.54 123.63 92,288 -3.31(-2.61%)
Nov 29, 2021 127.71 127.92 125.36 126.94 98,977 +1.00(+0.79%)
Nov 26, 2021 125.92 127.18 124.99 125.94 39,933 -1.67(-1.31%)
Nov 24, 2021 125.23 127.66 124.74 127.61 33,671 +1.38(+1.09%)
Nov 23, 2021 126.75 127.86 124.02 126.23 262,595 -1.55(-1.21%)
Nov 22, 2021 132.81 132.81 126.87 127.78 51,072 -4.71(-3.55%)
Nov 19, 2021 134.01 134.45 132.43 132.49 36,935 -1.38(-1.03%)
Nov 18, 2021 134.60 133.94 133.79 133.87 24,885 -0.20(-0.15%)
Nov 17, 2021 134.88 135.08 133.81 134.07 37,137 -0.99(-0.73%)
Nov 16, 2021 133.46 135.26 133.45 135.06 57,930 +1.53(+1.15%)
Nov 15, 2021 134.78 134.78 133.06 133.53 50,109 -1.20(-0.89%)
Nov 12, 2021 133.29 134.74 133.12 134.73 19,272 +2.21(+1.67%)
Nov 11, 2021 132.67 133.18 132.45 132.52 60,971 +0.90(+0.68%)
Nov 10, 2021 134.37 131.62 93,191 -4.41(-3.24%)
Nov 09, 2021 136.14 136.42 134.31 136.03 38,557 +0.69(+0.51%)
Nov 08, 2021 134.52 135.80 134.51 135.34 33,788 +1.55(+1.16%)
Nov 05, 2021 134.43 134.72 132.80 133.79 114,651 +0.32(+0.24%)
Nov 04, 2021 132.59 134.07 132.59 133.47 61,508 +1.00(+0.75%)
Nov 03, 2021 131.42 132.55 131.21 132.47 104,647 +1.12(+0.85%)
Nov 02, 2021 131.59 132.01 130.63 131.35 84,282 -0.35(-0.27%)
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.