Skip to main content

FT US Equity Opportunities ETF (NY: FPX )

102.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 102.41 103.41 102.41 102.78 14,825 +0.59(+0.58%)
Jul 12, 2024 101.33 102.61 101.33 102.19 11,414 +1.10(+1.09%)
Jul 11, 2024 101.01 101.72 101.01 101.09 14,562 +0.52(+0.52%)
Jul 10, 2024 100.23 100.57 99.28 100.57 13,813 +0.58(+0.58%)
Jul 09, 2024 100.36 100.86 99.97 99.99 7,843 -0.50(-0.50%)
Jul 08, 2024 100.52 100.76 100.34 100.50 14,073 +0.22(+0.22%)
Jul 05, 2024 99.77 100.27 99.77 100.27 3,240 +0.30(+0.30%)
Jul 03, 2024 99.57 100.17 99.57 99.97 7,572 +0.46(+0.46%)
Jul 02, 2024 98.85 99.73 98.85 99.51 20,570 +0.29(+0.29%)
Jul 01, 2024 99.66 99.66 98.75 99.22 7,281 -0.11(-0.12%)
Jun 28, 2024 99.66 100.17 99.15 99.33 10,107 -0.07(-0.07%)
Jun 27, 2024 98.59 99.44 98.59 99.40 14,439 +0.72(+0.73%)
Jun 26, 2024 98.73 99.00 98.46 98.68 23,497 -0.60(-0.60%)
Jun 25, 2024 99.04 99.39 98.99 99.28 9,530 +0.20(+0.21%)
Jun 24, 2024 99.10 99.70 99.07 99.08 24,055 -0.28(-0.29%)
Jun 21, 2024 99.06 99.36 98.19 99.36 23,101 +0.06(+0.06%)
Jun 20, 2024 99.98 100.58 99.18 99.30 13,879 -0.69(-0.69%)
Jun 18, 2024 99.10 100.14 99.10 99.99 9,176 +0.81(+0.82%)
Jun 17, 2024 98.12 99.41 97.89 99.18 16,653 +0.76(+0.78%)
Jun 14, 2024 98.57 98.78 97.90 98.42 12,239 -1.03(-1.04%)
Jun 13, 2024 100.36 100.63 98.99 99.45 29,259 -1.27(-1.26%)
Jun 12, 2024 100.58 101.16 100.36 100.72 13,363 +2.01(+2.04%)
Jun 11, 2024 98.52 98.86 98.04 98.71 7,375 -0.67(-0.67%)
Jun 10, 2024 97.62 99.38 97.62 99.38 9,810 +1.23(+1.25%)
Jun 07, 2024 98.73 98.77 98.12 98.15 7,201 -1.63(-1.63%)
Jun 06, 2024 100.14 100.44 99.46 99.78 7,797 -0.21(-0.21%)
Jun 05, 2024 99.16 100.14 98.78 99.99 12,898 +1.61(+1.64%)
Jun 04, 2024 98.70 99.01 98.01 98.38 13,221 -0.99(-1.00%)
Jun 03, 2024 100.36 100.36 98.18 99.37 141,727 -0.25(-0.25%)
May 31, 2024 100.39 100.39 97.81 99.62 12,127 -1.00(-0.99%)
May 30, 2024 100.93 101.04 100.37 100.62 10,212 -0.62(-0.61%)
May 29, 2024 101.26 101.75 101.24 101.24 6,519 -1.21(-1.18%)
May 28, 2024 103.61 103.61 101.93 102.45 8,348 -0.75(-0.73%)
May 24, 2024 102.43 103.42 102.30 103.20 4,853 +1.49(+1.46%)
May 23, 2024 104.09 104.09 101.64 101.71 14,231 -1.88(-1.81%)
May 22, 2024 104.10 104.35 103.27 103.59 13,761 -0.58(-0.56%)
May 21, 2024 104.23 104.25 103.95 104.17 12,149 -0.14(-0.14%)
May 20, 2024 103.73 104.34 103.72 104.31 8,252 +0.60(+0.58%)
May 17, 2024 103.80 104.18 103.36 103.71 7,074 -0.05(-0.05%)
May 16, 2024 104.77 105.14 103.76 103.76 10,696 -1.39(-1.32%)
May 15, 2024 104.18 105.19 103.97 105.15 17,598 +2.11(+2.05%)
May 14, 2024 102.42 103.39 102.42 103.04 6,865 +0.77(+0.75%)
May 13, 2024 103.08 103.08 102.24 102.28 18,603 -0.22(-0.21%)
May 10, 2024 103.63 103.63 102.28 102.49 5,697 -0.68(-0.66%)
May 09, 2024 102.09 103.17 101.73 103.17 16,521 +0.14(+0.14%)
May 08, 2024 102.19 103.06 102.19 103.03 10,755 -0.43(-0.42%)
May 07, 2024 103.79 103.97 103.38 103.46 8,394 -0.16(-0.15%)
May 06, 2024 102.47 103.67 102.47 103.62 20,815 +2.00(+1.97%)
May 03, 2024 102.12 102.51 101.35 101.62 7,792 +1.37(+1.37%)
May 02, 2024 99.68 100.50 98.77 100.25 13,964 +1.55(+1.57%)
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.