FPX - First Trust US Equity Opportunities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201978.8779.3578.4478.9578.9570,571
Nov 19, 201978.9379.2378.6679.0479.0427,700
Nov 18, 201978.5578.8878.3478.7278.7253,500
Nov 15, 201978.3478.5978.0478.5978.5951,000
Nov 14, 201977.4277.8977.4277.8977.8958,900
Nov 13, 201976.9077.4876.8177.4877.4847,200
Nov 12, 201976.9077.2576.8277.0477.0453,700
Nov 11, 201976.2776.8276.0876.7676.7635,700
Nov 08, 201976.2676.4976.1776.4576.4549,500
Nov 07, 201976.4076.7076.1776.2776.2788,300
Nov 06, 201976.0976.2175.9476.1576.1593,200
Nov 05, 201977.2777.2776.3876.4576.4589,000
Nov 04, 201977.8177.9177.1077.1777.17258,900
Nov 01, 201977.2077.6477.2077.6277.6264,500
Oct 31, 201977.4077.4076.6176.8676.8642,100
Oct 30, 201976.8977.5076.6577.4277.4260,800
Oct 29, 201976.6077.1576.5076.8676.8694,500
Oct 28, 201976.4276.9076.4276.6676.6655,400
Oct 25, 201975.8176.3275.5776.2276.2260,300
Oct 24, 201975.7275.9275.4175.8575.8582,500
Oct 23, 201975.1275.5674.9575.3175.3160,300
Oct 22, 201976.1976.1974.9975.0375.0340,400
Oct 21, 201975.8175.9575.5175.8875.8842,500
Oct 18, 201975.9976.1574.9975.4375.4339,800
Oct 17, 201976.1376.2575.9376.1576.1575,900
Oct 16, 201976.2276.2275.7475.8675.8657,000
Oct 15, 201976.0476.6676.0376.5376.5379,200
Oct 14, 201975.6275.8375.5475.7075.7051,300
Oct 11, 201975.5976.1475.5975.6375.6381,100
Oct 10, 201974.5575.1574.5574.7874.7844,600
Oct 09, 201974.4374.8774.3574.6574.65143,900
Oct 08, 201974.9274.9273.9673.9873.9846,800
Oct 07, 201975.2275.7575.1875.3175.3138,500
Oct 04, 201974.8375.3974.6275.3675.36116,000
Oct 03, 201973.6574.6072.9374.6074.60141,200
Oct 02, 201974.4574.4573.3673.7073.7081,100
Oct 01, 201976.0676.1774.9274.9374.93117,300
Sep 30, 201975.4376.0075.3175.8375.8366,400
Sep 27, 201976.5676.5674.8675.2575.2535,900
Sep 26, 201976.6676.6676.0176.4276.4254,200
Sep 25, 201976.4376.6375.7376.5976.5954,600
Sep 25, 20190.201 Dividend
Sep 24, 201977.8077.9376.3776.5576.3559,100
Sep 23, 201977.5777.7577.4477.5577.3547,700
Sep 20, 201978.3278.4077.4377.7777.5752,700
Sep 19, 201978.2478.6378.0978.2077.9943,700
Sep 18, 201978.5678.5677.4078.1977.9866,000
Sep 17, 201977.8878.5877.8878.5878.3728,100
Sep 16, 201977.2477.8877.2477.7377.5353,000
Sep 13, 201978.0378.1177.5177.6277.4235,700
Sep 12, 201977.9778.3577.9778.0077.8038,900
Sep 11, 201977.1977.6276.9777.5377.3360,300
Sep 10, 201977.4177.4176.5277.0876.88101,800
Sep 09, 201979.6879.6877.5477.8977.69102,200
Sep 06, 201979.9779.9779.3479.4379.22158,500
Sep 05, 201979.9079.9279.3679.8479.6367,400
Sep 04, 201979.0979.2678.8679.1978.9843,000
Sep 03, 201978.6579.0378.1878.4778.2673,200
Aug 30, 201979.6779.8578.6179.0578.8465,300
Aug 29, 201978.9679.3878.8079.2379.0274,500
Aug 28, 201977.7378.3577.4178.2578.0440,000
Aug 27, 201978.5978.7677.6578.0377.8351,800
Aug 26, 201977.9178.1277.4278.1277.9138,800
Aug 23, 201978.7279.2376.9877.2277.0288,300
Aug 22, 201979.3979.4878.4679.0478.8354,300
Aug 21, 201978.8979.3478.6779.1278.9135,600
Aug 20, 201978.2978.6778.0378.2778.0645,800
Aug 19, 201978.6278.6378.2078.4278.2137,700
Aug 16, 201977.3278.0077.3277.9277.7274,000
Aug 15, 201976.8277.1776.3876.9276.7244,900
Aug 14, 201977.7077.8176.4076.5176.3184,900
Aug 13, 201977.7779.0277.7778.7478.5351,400
Aug 12, 201978.5178.5177.5077.8277.6276,800
Aug 09, 201979.1779.2778.5378.8978.6847,800
Aug 08, 201978.4779.4978.2779.4279.2159,000
Aug 07, 201976.4577.9976.0877.7977.59143,700
Aug 06, 201976.7877.1876.2177.0476.84133,500
Aug 05, 201976.8476.8475.3576.0375.83243,500
Aug 02, 201978.7578.8177.7178.2878.0775,800
Aug 01, 201979.7480.7679.1279.3479.13103,100
Jul 31, 201980.2480.4278.7979.5179.3086,100
Jul 30, 201979.9080.3879.7980.1379.9253,400
Jul 29, 201981.3481.3480.2080.5980.3845,400
Jul 26, 201980.9881.5180.9881.4381.2260,100
Jul 25, 201980.5780.9680.2880.6780.4666,300
Jul 24, 201980.1181.0180.1181.0180.8048,800
Jul 23, 201980.1680.1679.5780.1679.9561,100
Jul 22, 201979.7580.0379.7079.7379.5267,200
Jul 19, 201980.7080.7379.7079.7079.4967,500
Jul 18, 201979.8680.4979.7480.3880.1741,700
Jul 17, 201980.1180.2979.9180.0179.8088,000
Jul 16, 201980.7080.7079.9780.0779.8682,200
Jul 15, 201980.6080.7380.3880.7080.49198,600
Jul 12, 201980.4180.5380.0080.4980.2841,900
Jul 11, 201980.4080.4079.9180.2780.0668,400
Jul 10, 201980.1580.4579.9680.2180.0077,300
Jul 09, 201979.0679.8479.0679.8479.6357,500
Jul 08, 201979.3579.4879.2379.3679.1532,600
Jul 05, 201979.1479.6878.7279.6379.4247,800
Jul 03, 201979.1479.6379.1479.6379.4221,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...