FPX - First Trust US Equity Opportunities ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201868.90068.71868.04068.45568.45539,219
Apr 24, 201870.38070.46068.52068.94068.94038,200
Apr 23, 201870.26070.49069.74069.96069.96037,600
Apr 20, 201870.57070.66070.00070.17070.17040,200
Apr 19, 201870.89071.06070.29070.45070.45044,800
Apr 18, 201871.00071.18070.63071.06071.06046,400
Apr 17, 201869.99070.86069.99070.73070.73061,200
Apr 16, 201869.39069.64069.07069.45069.45036,400
Apr 13, 201869.95069.95068.76069.08069.08072,500
Apr 12, 201869.52069.92069.52069.68069.68033,400
Apr 11, 201868.93069.51068.93069.04069.04073,500
Apr 10, 201868.83069.55068.71069.27069.27084,700
Apr 09, 201868.24069.02068.04068.04068.04056,200
Apr 06, 201868.44068.81067.06067.64067.640119,800
Apr 05, 201868.89069.27068.69069.00069.00053,200
Apr 04, 201866.26068.51066.04068.37068.37064,700
Apr 03, 201867.34067.43066.61067.30067.30053,900
Apr 02, 201868.27068.38066.30066.81066.810125,600
Mar 29, 201867.82068.91067.64068.55068.55032,500
Mar 28, 201867.99068.24067.32067.44067.44057,300
Mar 27, 201869.67069.67067.32067.64067.64045,800
Mar 26, 201868.92069.37068.08069.36069.36044,900
Mar 23, 201869.31069.56067.83067.93067.93097,100
Mar 22, 201870.61070.61069.23069.26069.26056,300
Mar 22, 20180.107 Dividend
Mar 21, 201871.67072.23071.57071.73071.62359,500
Mar 20, 201871.40071.78071.40071.63071.52335,900
Mar 19, 201871.99072.02070.81071.33071.22445,900
Mar 16, 201872.36072.53072.27072.33072.22254,900
Mar 15, 201873.19073.19072.23072.34072.23236,400
Mar 14, 201873.24073.40072.86073.06072.95156,600
Mar 13, 201873.52073.65072.76072.92072.81151,200
Mar 12, 201873.38073.54073.24073.31073.20134,300
Mar 09, 201872.67073.34072.67073.34073.23144,300
Mar 08, 201872.23072.42071.99072.35072.24245,800
Mar 07, 201871.04072.08071.04072.02071.91348,500
Mar 06, 201871.53071.77071.13071.65071.54339,100
Mar 05, 201870.01071.38069.86071.17071.06468,400
Mar 02, 201869.12070.56069.07070.45070.345108,200
Mar 01, 201870.49070.78069.20069.84069.736204,000
Feb 28, 201871.08071.46070.38070.41070.30583,600
Feb 27, 201871.63071.80070.67070.67070.56558,400
Feb 26, 201871.54071.77071.13071.67071.56363,500
Feb 23, 201870.69071.25070.40071.23071.12448,500
Feb 22, 201870.51070.76070.01070.10069.99540,500
Feb 21, 201870.82071.61070.34070.34070.23543,400
Feb 20, 201871.00071.59070.58070.81070.70459,900
Feb 16, 201871.28071.77071.23071.48071.37383,200
Feb 15, 201871.42071.79070.50071.71071.60378,000
Feb 14, 201869.10071.05069.10070.98070.874127,100
Feb 13, 201869.11069.75068.93069.62069.51680,600
Feb 12, 201868.97069.89068.65069.44069.336109,500
Feb 09, 201868.26068.93066.24068.38068.278127,400
Feb 08, 201870.47070.47067.69067.69067.58995,200
Feb 07, 201869.35070.64069.12069.96069.85671,600
Feb 06, 201867.27069.64066.80069.43069.326147,900
Feb 05, 201870.42071.42068.60068.65068.548129,700
Feb 02, 201872.17072.23071.09071.13071.02478,800
Feb 01, 201871.97072.99071.93072.66072.55245,100
Jan 31, 201873.36073.46072.52072.73072.62249,500
Jan 30, 201873.32073.52072.91073.17073.06167,400
Jan 29, 201874.24074.47073.92074.00073.89062,300
Jan 26, 201873.54074.54073.44074.54074.42947,000
Jan 25, 201873.15073.25072.82073.03072.92149,300
Jan 24, 201873.26073.48072.55072.89072.78136,900
Jan 23, 201872.85073.11072.69073.08072.97160,100
Jan 22, 201872.34072.86072.34072.83072.72155,300
Jan 19, 201871.56072.11071.56072.07071.96243,400
Jan 18, 201871.43071.51071.15071.32071.21458,900
Jan 17, 201870.88071.64070.88071.50071.39361,300
Jan 16, 201871.37071.47070.52070.71070.60550,000
Jan 12, 201871.18071.25070.94071.22071.11452,300
Jan 11, 201870.48070.99070.44070.99070.88453,300
Jan 10, 201870.20070.36070.03070.29070.18543,100
Jan 09, 201870.55070.63070.25070.41070.305108,400
Jan 08, 201870.04070.17069.76070.13070.02560,600
Jan 05, 201869.77070.20069.65070.18070.07571,600
Jan 04, 201869.47069.58069.37069.53069.42652,100
Jan 03, 201868.79069.16068.75069.16069.05787,100
Jan 02, 201868.54068.67068.33068.67068.56849,100
Dec 29, 201768.71068.71068.24068.24068.13831,300
Dec 28, 201768.61068.69068.42068.67068.56836,800
Dec 27, 201768.50068.65068.45068.51068.40842,100
Dec 26, 201768.26068.47068.22068.46068.35836,500
Dec 22, 201768.41068.43068.22068.40068.29826,900
Dec 21, 201768.30068.56068.29068.41068.30853,400
Dec 21, 20170.112 Dividend
Dec 20, 201768.72068.78068.20068.21067.99639,600
Dec 19, 201768.92068.92068.45068.45068.23675,500
Dec 18, 201768.32068.79068.32068.69068.47553,400
Dec 15, 201767.51067.99067.45067.85067.63839,600
Dec 14, 201767.65067.83067.21067.23067.01936,900
Dec 13, 201767.57067.95067.51067.55067.33838,700
Dec 12, 201767.63067.69067.46067.46067.24942,600
Dec 11, 201767.47067.63067.38067.59067.37834,500
Dec 08, 201767.33067.36067.18067.28067.06945,200
Dec 07, 201766.93067.06066.46066.92066.71084,100
Dec 06, 201766.50066.65066.34066.52066.31223,700
Dec 05, 201766.78067.24066.66066.69066.48124,000
Dec 04, 201767.86067.99066.77066.81066.60150,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...