FPX - First Trust US Equity Opportunities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201873.4573.9373.4573.6273.6231,600
Aug 20, 201873.1373.4473.0273.3273.3232,800
Aug 17, 201872.5673.0972.3672.9772.9739,000
Aug 16, 201872.5772.9672.4972.7772.7742,300
Aug 15, 201872.5872.6671.8172.1672.1653,300
Aug 14, 201872.8973.1872.6973.1073.1029,800
Aug 13, 201872.8373.2772.5572.5772.5743,800
Aug 10, 201872.5773.1472.5772.8572.8538,100
Aug 09, 201872.8073.3772.8073.1173.1156,100
Aug 08, 201872.7372.7872.4472.6172.6136,600
Aug 07, 201872.7372.9472.6172.6172.6141,600
Aug 06, 201872.2172.7572.1872.6872.6846,100
Aug 03, 201872.1872.3171.9772.1772.1743,300
Aug 02, 201870.5772.1270.5772.0972.0933,400
Aug 01, 201870.9171.2670.9171.0871.0841,100
Jul 31, 201870.6271.0570.3070.7170.7154,700
Jul 30, 201871.8471.8470.1370.3470.3457,100
Jul 27, 201873.5273.5271.5471.8571.8535,000
Jul 26, 201873.7674.1073.6973.8173.8153,200
Jul 25, 201873.0574.0973.0574.0074.0052,300
Jul 24, 201874.2174.2973.0073.3173.3139,800
Jul 23, 201873.3673.7873.1173.7173.7146,600
Jul 20, 201873.8073.8473.4973.5173.5163,800
Jul 19, 201873.9374.1173.7473.8473.8441,000
Jul 18, 201874.2874.3073.9274.1674.1655,400
Jul 17, 201873.3974.3473.3974.3074.3032,800
Jul 16, 201874.0074.0073.5373.6573.6547,500
Jul 13, 201874.1974.1973.8373.9773.97105,700
Jul 12, 201873.5974.1673.5174.1174.11153,500
Jul 11, 201873.1273.6173.1273.2473.2451,300
Jul 10, 201873.8873.9573.5273.7273.7255,500
Jul 09, 201873.8973.9273.4473.7673.7634,400
Jul 06, 201872.6673.5372.5273.4873.4846,000
Jul 05, 201872.1072.6771.8772.6772.6748,300
Jul 03, 201872.0672.2171.6071.6071.6016,100
Jul 02, 201870.9071.8370.9071.8171.8186,500
Jun 29, 201871.7772.0271.4371.4371.4359,300
Jun 28, 201870.4471.5470.3771.4071.4040,600
Jun 27, 201871.9072.1670.5570.5570.5566,500
Jun 26, 201871.7371.9571.4171.6671.66108,200
Jun 25, 201872.4772.4771.0971.5571.5544,000
Jun 22, 201873.5973.5972.8172.9072.9063,000
Jun 21, 201873.9274.0873.0873.2073.20180,800
Jun 21, 20180.185 Dividend
Jun 20, 201874.1374.5274.1374.1773.9942,500
Jun 19, 201873.6873.9373.0473.8873.7052,400
Jun 18, 201873.9074.5373.7374.5274.3347,700
Jun 15, 201874.1674.4673.8274.3974.2040,200
Jun 14, 201874.0874.4173.8574.3774.1828,400
Jun 13, 201873.9874.2373.6673.7873.6045,200
Jun 12, 201873.3974.1073.3973.8573.6759,100
Jun 11, 201873.2073.4573.2073.3373.1531,000
Jun 08, 201872.3273.1472.3073.0672.88440,400
Jun 07, 201873.1073.1672.1772.4872.3074,800
Jun 06, 201872.4272.9572.3272.9572.7733,000
Jun 05, 201871.9172.3271.9172.3272.14123,000
Jun 04, 201871.2571.8071.1671.7871.6027,600
Jun 01, 201870.8971.2770.7371.1971.0131,300
May 31, 201870.9771.0870.5570.6770.4945,700
May 30, 201870.3571.1070.3570.9970.8154,900
May 29, 201870.1370.4369.5569.9169.7437,500
May 25, 201870.8070.8070.4670.5770.3924,100
May 24, 201870.8571.0770.2770.8670.6830,900
May 23, 201870.8271.0270.5770.9870.8033,500
May 22, 201871.8771.8771.1571.2071.0251,600
May 21, 201871.8971.9071.5371.6271.4443,100
May 18, 201871.3071.5571.2671.4071.2240,100
May 17, 201871.2071.5171.0771.3271.1449,000
May 16, 201870.8371.3970.7771.2871.1037,300
May 15, 201870.7870.9770.5370.8770.6942,800
May 14, 201871.4971.6871.0671.1170.9359,500
May 11, 201871.0871.2470.9671.2071.02140,000
May 10, 201870.6571.2270.6171.0270.8445,000
May 09, 201869.7870.4369.6470.3370.1545,700
May 08, 201869.1869.6369.1569.5569.3874,500
May 07, 201869.0269.6169.0269.3369.1647,400
May 04, 201867.7469.0467.6268.7968.6298,100
May 03, 201867.9368.1567.2068.0467.8746,900
May 02, 201868.6469.0068.0868.1267.95265,800
May 01, 201868.6368.7468.1768.7368.5681,700
Apr 30, 201868.9569.3368.5368.5868.4132,200
Apr 27, 201869.5169.5168.7068.8468.6727,600
Apr 26, 201869.2069.6269.0569.3769.2038,600
Apr 25, 201868.9068.9068.0468.3968.2242,800
Apr 24, 201870.3870.4668.5268.9468.7738,200
Apr 23, 201870.2670.4969.7469.9669.7937,600
Apr 20, 201870.5770.6670.0070.1769.9940,200
Apr 19, 201870.8971.0670.2970.4570.2744,800
Apr 18, 201871.0071.1870.6371.0670.8846,400
Apr 17, 201869.9970.8669.9970.7370.5561,200
Apr 16, 201869.3969.6469.0769.4569.2836,400
Apr 13, 201869.9569.9568.7669.0868.9172,500
Apr 12, 201869.5269.9269.5269.6869.5133,400
Apr 11, 201868.9369.5168.9369.0468.8773,500
Apr 10, 201868.8369.5568.7169.2769.1084,700
Apr 09, 201868.2469.0268.0468.0467.8756,200
Apr 06, 201868.4468.8167.0667.6467.47119,800
Apr 05, 201868.8969.2768.6969.0068.8353,200
Apr 04, 201866.2668.5166.0468.3768.2064,700
Apr 03, 201867.3467.4366.6167.3067.1353,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...