FT US Equity Opportunities ETF (NY: FPX )

82.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 82.22 82.98 81.24 82.15 67,918 -1.22(-1.46%)
Jun 29, 2022 84.04 84.08 82.87 83.37 146,080 -0.78(-0.93%)
Jun 28, 2022 86.49 87.04 83.88 84.15 29,939 -1.80(-2.09%)
Jun 27, 2022 85.86 86.18 85.28 85.95 28,900 +0.01(+0.01%)
Jun 24, 2022 84.14 85.98 84.14 85.94 41,075 +2.41(+2.89%)
Jun 23, 2022 82.98 83.66 82.42 83.53 40,414 +1.14(+1.38%)
Jun 22, 2022 81.61 83.36 81.30 82.39 40,194 -0.58(-0.70%)
Jun 21, 2022 81.98 83.70 81.98 82.97 42,310 +2.09(+2.58%)
Jun 17, 2022 80.19 81.37 79.51 80.88 67,892 +0.96(+1.20%)
Jun 16, 2022 81.40 81.49 79.36 79.92 45,578 -3.82(-4.56%)
Jun 15, 2022 83.05 84.70 82.28 83.74 58,852 +1.56(+1.90%)
Jun 14, 2022 82.98 83.22 81.39 82.18 77,607 -0.29(-0.35%)
Jun 13, 2022 84.32 84.85 82.19 82.47 61,078 -4.88(-5.59%)
Jun 10, 2022 88.63 88.88 87.00 87.35 49,488 -3.03(-3.35%)
Jun 09, 2022 92.66 93.06 90.38 90.38 36,005 -2.87(-3.08%)
Jun 08, 2022 93.95 94.58 92.92 93.25 31,219 -1.01(-1.07%)
Jun 07, 2022 91.70 94.37 91.70 94.26 49,508 +1.64(+1.77%)
Jun 06, 2022 93.80 93.80 92.30 92.62 34,714 +0.40(+0.43%)
Jun 03, 2022 92.47 93.22 91.78 92.22 155,565 -1.64(-1.75%)
Jun 02, 2022 90.77 93.92 90.77 93.86 46,726 +3.06(+3.37%)
Jun 01, 2022 92.15 92.32 89.66 90.80 65,386 -0.70(-0.77%)
May 31, 2022 93.22 93.22 91.04 91.50 57,072 -1.78(-1.91%)
May 27, 2022 91.27 93.29 91.27 93.28 66,542 +3.16(+3.51%)
May 26, 2022 87.58 90.53 87.58 90.12 37,383 +2.40(+2.74%)
May 25, 2022 85.53 88.28 85.53 87.72 49,386 +1.93(+2.25%)
May 24, 2022 86.98 86.98 84.68 85.79 41,295 -2.24(-2.54%)
May 23, 2022 87.59 88.21 86.43 88.03 66,629 +0.86(+0.99%)
May 20, 2022 88.51 88.51 84.73 87.17 94,310 -0.05(-0.06%)
May 19, 2022 85.39 88.39 85.28 87.22 100,588 +1.22(+1.42%)
May 18, 2022 88.69 89.19 85.64 86.00 85,332 -3.68(-4.10%)
May 17, 2022 89.49 89.88 87.87 89.68 67,312 +1.91(+2.18%)
May 16, 2022 89.01 89.77 87.62 87.77 93,736 -1.82(-2.03%)
May 13, 2022 87.04 89.96 87.04 89.59 73,225 +4.30(+5.04%)
May 12, 2022 83.59 86.64 83.01 85.29 124,009 +0.82(+0.97%)
May 11, 2022 85.66 88.22 84.31 84.47 131,100 -1.78(-2.06%)
May 10, 2022 87.53 88.01 84.06 86.25 152,809 +0.46(+0.54%)
May 09, 2022 89.96 90.24 85.39 85.79 71,600 -6.03(-6.57%)
May 06, 2022 93.41 93.58 90.10 91.82 72,120 -2.32(-2.46%)
May 05, 2022 97.89 97.99 93.15 94.14 42,712 -5.02(-5.06%)
May 04, 2022 97.02 99.33 94.13 99.16 89,482 +2.69(+2.79%)
May 03, 2022 97.02 97.60 95.87 96.47 76,185 -0.63(-0.65%)
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.