UK markets closed

First Trust IPOX Europe Equity Opportunities UCITS ETF (IPXE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.14+0.83 (+4.10%)
At close: 04:01PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202421.0621.0621.0621.0621.06-
26 Mar 202421.2621.2621.2621.2621.26-
25 Mar 202421.2221.2221.2221.2221.22-
22 Mar 202421.1021.1021.1021.1021.10-
21 Mar 202421.2821.2821.2821.2821.28-
20 Mar 202420.9520.9520.9520.9520.95-
19 Mar 202420.8920.8920.8920.8920.89-
18 Mar 202420.8820.8820.8820.8820.88-
15 Mar 202420.9520.9520.9520.9520.95-
14 Mar 202420.9820.9820.9820.9820.98-
13 Mar 202420.9920.9920.9920.9920.99-
12 Mar 202420.7420.7420.7420.7420.74-
11 Mar 202420.6020.6020.6020.6020.60-
08 Mar 202420.8420.8420.8420.8420.84-
07 Mar 202420.9920.9920.9920.9920.99-
06 Mar 202420.7120.7120.7120.7120.71-
05 Mar 202420.5020.5020.5020.5020.50-
04 Mar 202420.7820.7820.7820.7820.78-
01 Mar 202420.7520.7520.7520.7520.75-
29 Feb 202420.3920.3920.3920.4420.4417
28 Feb 202420.3120.3120.3120.3120.31-
27 Feb 202420.3520.3520.3520.3520.35-
26 Feb 202420.4220.4220.4220.4220.42-
23 Feb 202420.1020.1020.1020.1020.10-
22 Feb 202420.1120.1120.1120.1120.11-
21 Feb 202419.7519.7519.7519.7519.75-
20 Feb 202419.8419.8419.8419.8419.84-
19 Feb 202419.9919.9919.9919.9919.99-
16 Feb 202419.9519.9519.9520.0020.0050
15 Feb 202419.8019.8019.8019.8019.80-
14 Feb 202419.6719.6719.6719.6719.67-
13 Feb 202419.5519.5519.5519.5519.55266
12 Feb 202420.2020.2020.2020.2020.20-
09 Feb 202419.5619.5619.5619.5619.56-
08 Feb 202419.6019.6019.6019.6019.60-
07 Feb 202418.9418.9418.9418.9418.94-
06 Feb 202418.8418.8418.8418.8418.84-
05 Feb 202418.7018.7018.7018.6118.6130
02 Feb 202418.7118.7118.7118.7118.71-
01 Feb 202418.6918.6918.6918.6918.69-
31 Jan 202418.8518.8518.8518.8518.85-
30 Jan 202418.7918.7918.7918.7918.79-
29 Jan 202418.5918.5918.5918.5918.59-
26 Jan 202418.6818.6818.6818.6818.68-
25 Jan 202418.6118.6118.6118.6118.61-
24 Jan 202418.6418.6418.6418.6418.64-
23 Jan 202418.3618.3618.3618.3618.36-
22 Jan 202418.4718.4718.4718.4718.47-
19 Jan 202418.2118.2118.2118.2118.21-
18 Jan 202418.2218.2218.2218.2218.22-
17 Jan 202418.0718.0718.0718.0718.07-
16 Jan 202418.2318.2318.2318.2318.23-
15 Jan 202418.3418.3418.3418.3418.34-
12 Jan 202418.4518.4518.4518.4518.45-
11 Jan 202418.1918.1918.1918.1918.19-
10 Jan 202418.3918.3918.3918.3918.39-
09 Jan 202418.3218.3218.3218.3218.32-
08 Jan 202418.2818.2818.2818.2818.28-
05 Jan 202418.1418.1418.1418.1418.14-
04 Jan 202418.1918.1918.1918.1918.19-
03 Jan 202417.9817.9817.9817.9817.98-
02 Jan 202418.3018.3018.3018.3018.30-
29 Dec 202318.7918.7918.7918.7918.79-
28 Dec 202318.7618.7618.7618.7618.76-
27 Dec 202318.7418.7418.7418.7418.74-
22 Dec 202318.4318.4318.4318.4318.43-
21 Dec 202318.4018.4018.4018.4018.40-
20 Dec 202318.5518.5518.5518.5518.55-
19 Dec 202318.5018.5018.5018.5018.50-
18 Dec 202318.3118.3118.3118.3118.31-
15 Dec 202318.3318.3318.3318.3318.33-
14 Dec 202318.3618.3618.3618.3618.36-
13 Dec 202317.7617.7617.7617.7617.76-
12 Dec 202317.7517.7517.7517.7517.75-
11 Dec 202317.6917.6917.6917.6917.69-
08 Dec 202317.6917.6917.6917.6917.69-
07 Dec 202317.6017.6017.6017.6017.60-
06 Dec 202317.7617.7617.7617.7617.76-
05 Dec 202317.7317.7317.7317.7317.73-
04 Dec 202317.7217.7217.7217.7217.72-
01 Dec 202317.8217.8217.8217.8217.82-
30 Nov 202317.6717.6717.6717.6717.67-
29 Nov 202317.7117.7117.7117.7117.71-
28 Nov 202317.7717.7717.7717.7717.77-
27 Nov 202317.7417.7417.7417.7417.74-
24 Nov 202317.7917.7917.7917.7917.79-
23 Nov 202317.6717.6717.6717.6717.67-
22 Nov 202317.5417.5417.5417.5417.54-
21 Nov 202317.5417.5417.5417.5417.54-
20 Nov 202317.6617.6617.6617.6617.66-
17 Nov 202317.4317.4317.4317.4317.43-
16 Nov 202317.2517.2517.2517.2017.20450
15 Nov 202317.5017.5017.5017.5017.50-
14 Nov 202317.4917.4917.4917.4917.49-
13 Nov 202317.0217.0217.0217.0217.02-
10 Nov 202316.8316.8316.8316.8316.83-
09 Nov 202317.0717.0717.0717.0717.07-
08 Nov 202317.0417.0417.0417.0417.04-
07 Nov 202316.9716.9716.9716.9716.97-
06 Nov 202316.9816.9816.9816.9816.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...