UK markets closed

First Trust US Equity Opportunities ETF (FPX)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
99.62-1.00 (-0.99%)
At close: 04:00PM EDT
97.82 -2.06 (-2.06%)
After hours: 04:04PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024100.39100.3997.8199.6299.6212,100
30 May 2024100.93101.04100.37100.62100.6210,200
29 May 2024101.26101.75101.24101.24101.246,500
28 May 2024103.61103.61101.93102.45102.458,300
24 May 2024102.44103.42102.30103.20103.204,900
23 May 2024104.09104.09101.64101.71101.7114,200
22 May 2024104.10104.35103.27103.59103.5913,800
21 May 2024104.23104.25103.95104.17104.1712,100
20 May 2024103.73104.34103.72104.31104.318,300
17 May 2024103.80104.18103.36103.71103.717,100
16 May 2024104.77105.14103.76103.76103.7610,700
15 May 2024104.18105.19103.97105.15105.1517,600
14 May 2024102.42103.39102.42103.04103.046,900
13 May 2024103.08103.08102.24102.27102.2718,600
10 May 2024103.63103.63102.28102.49102.495,700
09 May 2024102.09103.17101.73103.17103.1716,500
08 May 2024102.19103.06102.19103.03103.0310,800
07 May 2024103.79103.97103.38103.46103.468,400
06 May 2024102.47103.67102.47103.62103.6220,800
03 May 2024102.12102.51101.35101.62101.627,800
02 May 202499.68100.5098.77100.25100.2514,000
01 May 202498.48100.6898.1198.7098.7022,500
30 Apr 2024100.51100.9199.0399.0399.0310,500
29 Apr 2024101.43101.65100.99101.35101.3512,200
26 Apr 202499.72101.3499.72100.99100.9911,600
25 Apr 202498.0799.7997.8099.6499.6415,400
24 Apr 2024100.10100.1098.5799.2499.249,300
23 Apr 202499.0199.5498.7399.3899.3812,100
22 Apr 202496.2997.1395.4796.6096.6011,900
19 Apr 202496.8497.3795.1695.7095.7025,600
18 Apr 202497.8098.7396.9397.0997.0922,100
17 Apr 202498.9898.9897.4797.4797.4723,100
16 Apr 202497.8498.7197.3798.2598.2519,100
15 Apr 2024101.41101.6497.7897.9497.9420,400
12 Apr 2024102.22102.22100.33100.66100.6616,400
11 Apr 2024102.07103.16101.48103.01103.0113,400
10 Apr 2024101.21102.41101.21101.90101.9026,400
09 Apr 2024103.61103.69102.39103.34103.3435,500
08 Apr 2024103.42103.66103.01103.66103.669,000
05 Apr 2024101.52103.87101.52103.22103.2240,800
04 Apr 2024104.61104.96101.79101.79101.794,900
03 Apr 2024102.80104.20102.80103.66103.6622,600
02 Apr 2024102.85103.43102.35103.43103.4313,100
01 Apr 2024106.01106.01104.49104.72104.7223,600
28 Mar 2024106.14106.51105.72105.80105.8011,300
27 Mar 2024107.40107.40105.43106.16106.168,800
26 Mar 2024107.15107.33106.39106.39106.3923,100
25 Mar 2024105.45106.81105.45106.55106.5513,700
22 Mar 2024106.11106.53105.42105.78105.7818,100
21 Mar 2024105.92107.42105.92106.61106.6119,600
21 Mar 20240.011 Dividend
20 Mar 2024102.98105.30102.98104.92104.9128,600
19 Mar 2024101.94103.37101.55103.37103.3618,700
18 Mar 2024102.47103.00101.75102.58102.579,200
15 Mar 2024102.47102.69101.72101.93101.9211,300
14 Mar 2024104.24104.24102.44102.92102.9118,700
13 Mar 2024104.23105.09104.23104.26104.2534,400
12 Mar 2024103.34104.51103.11104.51104.5010,800
11 Mar 2024103.89103.91103.08103.25103.2413,400
08 Mar 2024104.61106.37103.58104.18104.1723,200
07 Mar 2024103.46104.03102.88104.03104.0217,500
06 Mar 2024102.86103.55102.36102.68102.6734,600
05 Mar 2024102.48102.48100.55101.14101.1330,300
04 Mar 2024104.60104.60103.39103.92103.9120,200
01 Mar 2024102.36104.12102.28103.90103.8910,400
29 Feb 2024102.36102.76101.80102.65102.6412,500
28 Feb 2024101.55102.27101.52102.00101.9911,200
27 Feb 2024101.09102.18101.09102.18102.1728,000
26 Feb 202499.92100.7599.92100.45100.4412,200
23 Feb 202499.93100.5899.4699.8099.7913,600
22 Feb 202499.5199.7498.8699.3899.3715,800
21 Feb 202497.3398.0096.8497.7697.7528,600
20 Feb 202499.7399.7497.9598.8298.8130,500
16 Feb 2024101.00101.48100.43100.44100.4389,300
15 Feb 2024101.41102.41100.91102.37102.3614,000
14 Feb 202498.91100.8298.69100.80100.7921,200
13 Feb 202497.3898.7097.0697.6497.6328,300
12 Feb 2024100.19101.3099.90100.17100.1618,800
09 Feb 202499.38100.3399.38100.25100.2423,500
08 Feb 202497.2599.0297.2598.8798.8613,700
07 Feb 202496.0597.2995.9396.8596.8423,400
06 Feb 202495.7695.9295.2495.8195.8023,400
05 Feb 202496.8396.8395.3295.9195.9053,100
02 Feb 202495.2297.2695.1396.9896.97127,700
01 Feb 202494.4295.4993.7095.4795.4625,200
31 Jan 202495.4095.5393.5893.5893.5714,800
30 Jan 202496.2996.3095.5895.9495.9314,300
29 Jan 202494.2996.6894.2996.6896.6712,900
26 Jan 202494.0094.7794.0094.1894.179,400
25 Jan 202494.4494.4493.5594.0994.0824,700
24 Jan 202495.5895.5893.4493.5093.4924,000
23 Jan 202495.4495.4494.3794.9694.9521,700
22 Jan 202494.4795.7394.4795.1295.1151,600
19 Jan 202492.6993.5191.9093.5093.4919,300
18 Jan 202492.3692.4691.3292.3092.2917,900
17 Jan 202491.6291.6790.5691.6791.6613,900
16 Jan 202492.1793.1391.9092.4592.4423,700
12 Jan 202493.3694.0192.7592.8892.8710,900
11 Jan 202493.4493.6892.2293.3393.3216,900
10 Jan 202493.0193.6992.4293.4493.4314,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...