U.S. Markets close in 4 hrs 21 mins

First Trust Exchange-Traded Fund - First Trust US Equity Opportunities ETF (FPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
128.44+1.93 (+1.53%)
As of 11:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021126.65128.44126.99128.44128.4419,574
Sep 21, 2021126.26127.09125.46126.51126.5143,700
Sep 20, 2021125.27126.62123.70125.44125.4491,600
Sep 17, 2021128.75128.75127.69128.59128.5939,700
Sep 16, 2021127.73129.04127.48128.96128.9628,800
Sep 15, 2021126.72128.15126.19128.14128.1471,400
Sep 14, 2021127.82128.19126.38126.65126.6531,600
Sep 13, 2021128.98128.98125.95127.31127.3131,800
Sep 10, 2021129.96130.19128.24128.27128.2788,000
Sep 09, 2021128.84130.06128.52129.19129.1943,200
Sep 08, 2021130.17130.17128.26128.73128.7344,500
Sep 07, 2021131.63131.63130.47130.81130.8152,900
Sep 03, 2021130.32131.45130.32131.29131.2926,100
Sep 02, 2021130.15131.01130.14130.57130.5738,800
Sep 01, 2021129.22130.18129.22129.51129.5132,600
Aug 31, 2021129.68129.75128.95128.97128.9745,700
Aug 30, 2021130.40130.67129.37130.39130.3925,900
Aug 27, 2021128.69130.31128.69130.03130.0339,800
Aug 26, 2021129.90130.39128.48128.66128.6631,800
Aug 25, 2021128.98130.12128.98129.99129.99155,900
Aug 24, 2021128.00129.11128.00129.00129.0038,900
Aug 23, 2021125.64127.52125.57127.45127.4549,700
Aug 20, 2021123.85124.90123.85124.90124.9038,100
Aug 19, 2021123.13124.59122.91123.66123.6673,600
Aug 18, 2021124.84126.07124.34124.40124.40192,300
Aug 17, 2021124.89125.14123.86124.88124.8868,000
Aug 16, 2021127.13127.18124.77126.14126.1455,000
Aug 13, 2021128.14128.43127.66127.79127.7923,500
Aug 12, 2021127.57128.36127.18128.05128.0525,200
Aug 11, 2021128.67128.67126.54127.66127.6627,900
Aug 10, 2021129.48129.96127.86128.06128.0670,300
Aug 09, 2021128.40129.43127.71129.21129.2151,300
Aug 06, 2021129.32130.14127.96128.57128.5729,300
Aug 05, 2021128.14129.41128.12129.00129.0046,500
Aug 04, 2021126.94128.41126.91128.25128.2531,600
Aug 03, 2021126.92127.17125.57127.13127.1346,400
Aug 02, 2021127.63127.78126.62126.62126.6272,800
Jul 30, 2021126.87128.21126.79126.84126.8436,000
Jul 29, 2021128.51129.30128.14128.33128.3327,500
Jul 28, 2021126.50128.57126.50128.23128.2358,800
Jul 27, 2021127.44127.44124.16126.18126.1852,400
Jul 26, 2021127.84128.43127.30127.93127.9339,200
Jul 23, 2021127.31128.47126.93128.25128.2554,400
Jul 22, 2021124.79125.52124.62125.32125.3230,300
Jul 21, 2021123.45124.93123.17124.93124.9361,500
Jul 20, 2021120.50123.73119.99123.18123.1898,300
Jul 19, 2021118.25120.22117.87120.00120.0060,800
Jul 16, 2021122.12122.12120.17120.33120.3337,500
Jul 15, 2021122.31123.29120.37121.31121.3166,800
Jul 14, 2021125.84125.84122.56122.58122.5837,100
Jul 13, 2021126.39126.39124.87124.98124.9831,500
Jul 12, 2021127.19127.19126.17126.48126.4826,400
Jul 09, 2021125.37127.05125.10126.97126.97184,700
Jul 08, 2021123.28125.58122.85124.85124.85124,400
Jul 07, 2021128.33128.33125.98126.24126.24112,800
Jul 06, 2021127.67128.20126.81127.71127.7141,700
Jul 02, 2021127.69128.16127.04127.41127.4184,700
Jul 01, 2021127.75127.99126.31127.21127.2180,000
Jun 30, 2021128.18128.24127.41127.47127.47217,400
Jun 29, 2021128.18128.63127.93128.38128.3832,900
Jun 28, 2021127.51128.06127.28128.05128.0539,000
Jun 25, 2021127.15127.28126.22127.04127.0452,900
Jun 24, 2021126.87127.46126.59126.77126.7748,400
Jun 23, 2021124.90126.27124.90125.98125.9897,600
Jun 22, 2021124.04125.10123.67124.94124.9440,200
Jun 21, 2021123.33124.24122.12123.98123.9869,500
Jun 18, 2021123.00124.21123.00123.45123.4546,300
Jun 17, 2021122.13124.18122.13123.99123.9946,000
Jun 16, 2021122.97123.52121.28122.59122.5953,700
Jun 15, 2021123.92123.92122.68123.07123.0780,000
Jun 14, 2021124.19124.88124.08124.27124.2727,200
Jun 11, 2021123.11124.12123.11124.10124.10379,300
Jun 10, 2021121.92122.91121.43122.80122.8046,900
Jun 09, 2021122.66122.84121.73121.79121.7959,000
Jun 08, 2021122.26122.58121.22122.20122.2050,900
Jun 07, 2021121.04121.85120.40121.66121.6644,200
Jun 04, 2021120.29121.01120.29120.90120.9048,000
Jun 03, 2021120.20120.48118.89119.33119.3365,400
Jun 02, 2021121.25121.75120.35121.42121.4277,200
Jun 01, 2021122.11122.11120.27121.30121.3071,500
May 28, 2021121.07121.77121.00121.01121.0164,200
May 27, 2021120.03120.82119.07120.69120.6985,100
May 26, 2021118.83119.92118.83119.74119.74192,100
May 25, 2021118.93119.50118.31118.36118.36100,700
May 24, 2021116.96118.94116.80118.43118.4399,800
May 21, 2021117.06117.49115.96115.98115.9880,000
May 20, 2021114.14116.42114.14116.10116.1052,000
May 19, 2021111.59113.78111.21113.76113.76129,300
May 18, 2021114.32115.88114.08114.09114.0969,400
May 17, 2021113.51113.96112.38113.90113.90123,400
May 14, 2021111.73114.47111.48114.16114.1663,800
May 13, 2021111.70112.54108.79110.48110.48275,200
May 12, 2021113.24113.91110.49110.70110.70140,500
May 11, 2021111.48115.25110.84114.92114.92344,400
May 10, 2021117.19117.19114.27114.34114.34104,900
May 07, 2021117.39118.80117.04117.54117.5496,300
May 06, 2021118.08118.08114.74116.27116.27186,500
May 05, 2021121.48121.48118.70119.11119.11193,500
May 04, 2021121.94122.16118.40120.65120.65111,500
May 03, 2021125.11125.11122.86123.02123.02113,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...