FT US Equity Opportunities ETF (NY: FPX )

106.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 107.40 107.40 105.43 106.16 8,826 -0.23(-0.21%)
Mar 26, 2024 107.15 107.33 106.39 106.39 23,075 -0.16(-0.15%)
Mar 25, 2024 105.45 106.81 105.45 106.55 13,700 +0.77(+0.73%)
Mar 22, 2024 106.11 106.53 105.42 105.78 18,063 -0.83(-0.78%)
Mar 21, 2024 105.92 107.42 105.92 106.61 19,638 +1.70(+1.62%)
Mar 20, 2024 102.97 105.29 102.97 104.91 28,616 +1.55(+1.50%)
Mar 19, 2024 101.93 103.36 101.54 103.36 18,663 +0.79(+0.77%)
Mar 18, 2024 102.46 102.99 101.74 102.57 9,172 +0.65(+0.64%)
Mar 15, 2024 102.46 102.68 101.71 101.92 11,306 -0.99(-0.96%)
Mar 14, 2024 104.23 104.23 102.43 102.91 18,671 -1.34(-1.28%)
Mar 13, 2024 104.22 105.08 104.22 104.25 34,360 -0.25(-0.24%)
Mar 12, 2024 103.33 104.50 103.10 104.50 10,836 +1.27(+1.23%)
Mar 11, 2024 103.88 103.90 103.07 103.23 13,359 -0.94(-0.90%)
Mar 08, 2024 104.60 106.36 103.57 104.17 23,179 +0.15(+0.14%)
Mar 07, 2024 103.45 104.02 102.87 104.02 17,529 +1.35(+1.31%)
Mar 06, 2024 102.85 103.54 102.35 102.67 34,568 +1.53(+1.52%)
Mar 05, 2024 102.47 102.47 100.54 101.13 30,306 -2.78(-2.67%)
Mar 04, 2024 104.59 104.59 103.38 103.91 20,195 +0.02(+0.02%)
Mar 01, 2024 102.35 104.10 102.27 103.89 10,443 +1.25(+1.21%)
Feb 29, 2024 102.35 102.75 101.79 102.64 12,480 +0.65(+0.64%)
Feb 28, 2024 101.54 102.26 101.51 101.99 11,225 -0.18(-0.18%)
Feb 27, 2024 101.08 102.17 101.08 102.17 28,012 +1.73(+1.72%)
Feb 26, 2024 99.91 100.74 99.91 100.44 12,211 +0.65(+0.65%)
Feb 23, 2024 99.92 100.57 99.45 99.79 13,638 +0.42(+0.42%)
Feb 22, 2024 99.50 99.73 98.85 99.37 15,825 +1.62(+1.66%)
Feb 21, 2024 97.32 97.99 96.83 97.75 28,559 -1.06(-1.07%)
Feb 20, 2024 99.72 99.73 97.94 98.81 30,469 -1.62(-1.61%)
Feb 16, 2024 100.99 101.47 100.42 100.43 89,357 -1.93(-1.88%)
Feb 15, 2024 101.40 102.40 100.90 102.36 14,046 +1.57(+1.56%)
Feb 14, 2024 98.90 100.81 98.68 100.79 21,177 +3.16(+3.24%)
Feb 13, 2024 97.37 98.69 97.05 97.63 28,258 -2.53(-2.53%)
Feb 12, 2024 100.18 101.29 99.89 100.16 18,805 -0.08(-0.07%)
Feb 09, 2024 99.37 100.32 99.37 100.23 23,505 +1.38(+1.39%)
Feb 08, 2024 97.24 99.01 97.24 98.86 13,673 +2.02(+2.08%)
Feb 07, 2024 96.04 97.28 95.92 96.84 23,418 +1.04(+1.09%)
Feb 06, 2024 95.75 95.91 95.23 95.80 23,366 -0.10(-0.10%)
Feb 05, 2024 96.82 96.82 95.31 95.90 53,059 -1.07(-1.10%)
Feb 02, 2024 95.21 97.25 95.12 96.97 127,760 +1.51(+1.58%)
Feb 01, 2024 94.41 95.48 93.69 95.46 25,219 +1.89(+2.02%)
Jan 31, 2024 95.39 95.52 93.57 93.57 14,777 -2.36(-2.46%)
Jan 30, 2024 96.28 96.29 95.57 95.93 14,271 -0.74(-0.77%)
Jan 29, 2024 94.28 96.67 94.28 96.67 12,859 +2.50(+2.65%)
Jan 26, 2024 93.99 94.76 93.99 94.17 9,379 +0.09(+0.10%)
Jan 25, 2024 94.43 94.43 93.54 94.08 24,660 +0.59(+0.63%)
Jan 24, 2024 95.57 95.57 93.43 93.49 23,994 -1.46(-1.54%)
Jan 23, 2024 95.43 95.43 94.36 94.95 21,666 -0.16(-0.17%)
Jan 22, 2024 94.46 95.72 94.46 95.11 51,606 +1.62(+1.73%)
Jan 19, 2024 92.68 93.50 91.89 93.49 19,293 +1.20(+1.30%)
Jan 18, 2024 92.35 92.45 91.31 92.29 17,872 +0.63(+0.69%)
Jan 17, 2024 91.61 91.66 90.55 91.66 13,907 -0.78(-0.84%)
Jan 16, 2024 92.16 93.12 91.89 92.44 23,698 -0.43(-0.46%)
Jan 12, 2024 93.35 94.00 92.74 92.87 10,876 -0.45(-0.48%)
Jan 11, 2024 93.43 93.67 92.21 93.32 16,875 -0.11(-0.12%)
Jan 10, 2024 93.00 93.68 92.41 93.43 14,853 +0.44(+0.47%)
Jan 09, 2024 91.96 93.22 91.96 92.99 14,044 +0.13(+0.14%)
Jan 08, 2024 90.98 92.86 90.98 92.86 21,517 +2.31(+2.55%)
Jan 05, 2024 90.28 91.35 90.28 90.55 65,471 -0.06(-0.07%)
Jan 04, 2024 90.54 91.57 90.40 90.61 18,339 -0.25(-0.28%)
Jan 03, 2024 91.74 91.87 90.85 90.86 41,061 -2.12(-2.28%)
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.