FPX - First Trust US Equity Opportunities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201979.7580.0379.7079.7379.7367,200
Jul 19, 201980.7080.7379.7079.7079.7067,500
Jul 18, 201979.8680.4979.7480.3880.3841,700
Jul 17, 201980.1180.2979.9180.0180.0188,000
Jul 16, 201980.7080.7079.9780.0780.0782,200
Jul 15, 201980.6080.7380.3880.7080.70198,600
Jul 12, 201980.4180.5380.0080.4980.4941,900
Jul 11, 201980.4080.4079.9180.2780.2768,400
Jul 10, 201980.1580.4579.9680.2180.2177,300
Jul 09, 201979.0679.8479.0679.8479.8457,500
Jul 08, 201979.3579.4879.2379.3679.3632,600
Jul 05, 201979.1479.6878.7279.6379.6347,800
Jul 03, 201979.1479.6379.1479.6379.6321,700
Jul 02, 201978.4378.8778.2378.8778.8740,800
Jul 01, 201978.8878.9278.1578.4478.44172,900
Jun 28, 201977.6178.0277.3577.9277.9258,100
Jun 27, 201977.0977.5077.0077.4277.4287,500
Jun 26, 201977.3877.7276.8276.8276.8263,700
Jun 25, 201978.3178.4077.0777.2277.2276,700
Jun 24, 201978.6778.6778.2478.2678.2667,800
Jun 21, 201979.0179.0178.6278.6778.67107,800
Jun 20, 201979.6879.8678.7879.3379.33140,100
Jun 19, 201978.1578.8877.9178.8078.8065,300
Jun 18, 201978.1178.4077.8777.9577.95115,400
Jun 17, 201977.4177.7277.3577.5277.5271,700
Jun 14, 201977.4877.5777.1777.2877.2864,600
Jun 14, 20190.12 Dividend
Jun 13, 201977.5977.8377.5077.7677.6445,700
Jun 12, 201977.0477.4576.9877.3877.2655,000
Jun 11, 201977.9577.9876.6777.0776.9597,200
Jun 10, 201977.6278.1777.4077.4377.31227,100
Jun 07, 201976.4277.3476.4277.1577.03142,600
Jun 06, 201975.6976.2775.3276.0975.9758,100
Jun 05, 201975.0075.6374.8575.6375.51159,300
Jun 04, 201973.4574.5373.3274.5374.4177,700
Jun 03, 201973.5873.8772.3172.7572.6485,200
May 31, 201973.6074.0273.1373.5673.4599,600
May 30, 201974.3074.6774.1474.4574.3449,400
May 29, 201974.5574.5573.7574.0673.9556,200
May 28, 201975.3376.0174.9175.0274.9064,800
May 24, 201975.2175.5474.9775.1174.9946,700
May 23, 201975.2075.2074.3374.7674.6475,800
May 22, 201975.8176.3675.8175.9075.7853,600
May 21, 201975.9676.2875.9676.1276.0045,200
May 20, 201975.3875.9375.1975.5675.4453,800
May 17, 201975.8176.6075.8075.9275.8078,700
May 16, 201975.6476.8575.6476.4576.3397,500
May 15, 201974.2675.6674.2375.5375.4156,500
May 14, 201974.2675.1374.1474.7374.61100,200
May 13, 201974.6874.8373.8373.9573.8452,300
May 10, 201975.5476.1774.6276.1476.0263,500
May 09, 201974.9975.7674.4175.7575.6369,300
May 08, 201975.5876.0375.3975.6775.5574,000
May 07, 201976.3176.6075.1775.6975.5776,700
May 06, 201975.3676.9475.3676.7976.6762,500
May 03, 201976.2976.8876.2276.8876.7678,300
May 02, 201975.8876.2475.2275.9875.86283,500
May 01, 201977.1677.1676.1576.1776.05112,400
Apr 30, 201976.5876.9576.3576.9476.8289,300
Apr 29, 201976.3376.7176.1876.5376.4182,100
Apr 26, 201975.6076.1975.3276.1576.0393,800
Apr 25, 201975.5175.8675.2475.6275.5080,400
Apr 24, 201975.6975.7575.4175.4375.3156,800
Apr 23, 201974.9175.8274.8675.6575.5381,900
Apr 22, 201974.1874.8174.1674.7574.6356,700
Apr 18, 201974.5774.5773.6174.4274.3157,500
Apr 17, 201975.6875.6874.4274.5774.4552,500
Apr 16, 201976.1576.1975.2075.3975.2757,400
Apr 15, 201975.9076.1275.5775.8375.7141,100
Apr 12, 201975.9875.9875.6675.8775.7564,300
Apr 11, 201975.8075.8075.4575.6075.4848,100
Apr 10, 201975.4075.8175.3175.7475.6290,500
Apr 09, 201975.2575.5575.0975.3275.2035,500
Apr 08, 201975.3575.5174.8775.5175.3961,400
Apr 05, 201975.4175.6875.3175.4775.3538,900
Apr 04, 201975.7875.7874.6675.2475.1259,200
Apr 03, 201975.8576.0875.5875.7175.5968,400
Apr 02, 201975.3575.4975.1075.4475.3274,600
Apr 01, 201975.4375.6174.9275.2775.15347,200
Mar 29, 201974.7574.9274.2974.8974.7787,000
Mar 28, 201974.0874.4773.8074.3174.20151,300
Mar 27, 201974.6674.6773.4073.9973.8889,700
Mar 26, 201974.5574.8974.1674.5674.4453,700
Mar 25, 201973.7774.2673.5074.0373.9248,200
Mar 22, 201975.2275.4273.8973.8973.7854,900
Mar 21, 201974.1275.6874.1275.5675.4454,400
Mar 21, 20190.05 Dividend
Mar 20, 201974.3574.8873.8774.4374.2730,900
Mar 19, 201974.4274.6574.1774.3674.2075,100
Mar 18, 201974.2474.4073.6274.1573.9999,000
Mar 15, 201973.5574.1473.5273.8773.7175,100
Mar 14, 201973.3473.5873.2773.3873.2242,400
Mar 13, 201972.9473.5572.9473.2073.0439,500
Mar 12, 201972.6272.8772.4272.7172.5596,300
Mar 11, 201971.4372.4871.3372.4872.3243,100
Mar 08, 201970.5771.1970.3471.1971.0364,600
Mar 07, 201971.5871.7671.0571.3671.2091,800
Mar 06, 201972.4172.4471.7171.8071.6443,500
Mar 05, 201972.4072.5571.9772.4472.28141,300
Mar 04, 201973.6273.6771.6872.4372.2749,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...