Canada Markets closed

First Trust US Equity Opportunities ETF (FPX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
103.70+1.13 (+1.10%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 2020102.69103.71102.25103.70103.7068,800
Oct. 22, 2020102.01102.72100.93102.57102.5741,700
Oct. 21, 2020102.72103.46101.54101.54101.5470,200
Oct. 20, 2020101.99102.33101.13101.14101.1449,800
Oct. 19, 2020103.11103.81101.47101.73101.7368,900
Oct. 16, 2020103.57103.84102.54102.60102.6041,600
Oct. 15, 2020101.13102.74100.80102.67102.6783,800
Oct. 14, 2020104.21104.29102.28102.87102.8755,900
Oct. 13, 2020102.75104.08102.75103.80103.8083,000
Oct. 12, 2020103.17103.35102.62102.85102.8573,600
Oct. 09, 2020101.29102.26101.29102.26102.2691,200
Oct. 08, 2020101.14101.14100.39100.58100.5876,900
Oct. 07, 202099.63100.6199.63100.08100.0851,800
Oct. 06, 202099.97100.5398.3798.6098.6048,800
Oct. 05, 202098.8799.7598.8799.7199.7166,600
Oct. 02, 202096.2298.6296.2297.7197.7145,300
Oct. 01, 202097.6198.5597.4198.3598.3587,800
Sep. 30, 202095.7197.2095.7196.6496.6453,400
Sep. 29, 202095.6696.5295.6695.7595.7531,300
Sep. 28, 202095.4296.1994.9595.6295.6264,200
Sep. 25, 202091.9694.1191.8393.9493.9492,200
Sep. 24, 202091.9292.8290.8691.7791.7773,100
Sep. 24, 20200.042 Dividend
Sep. 23, 202094.7195.3492.7492.7592.7190,900
Sep. 22, 202093.4694.8592.7994.8394.7937,800
Sep. 21, 202091.0493.0690.5893.0693.0265,300
Sep. 18, 202093.1093.2991.1492.7592.7176,400
Sep. 17, 202091.1792.4991.1792.4992.45101,500
Sep. 16, 202093.8194.4893.2193.2893.2479,800
Sep. 15, 202093.8094.1493.2193.7093.6646,400
Sep. 14, 202092.0993.0391.6792.8892.8466,500
Sep. 11, 202092.3592.4290.2391.1191.0770,300
Sep. 10, 202093.5294.3491.3591.7291.6860,400
Sep. 09, 202091.4592.9991.3092.5392.4972,100
Sep. 08, 202089.9291.5689.2289.8289.7870,500
Sep. 04, 202094.1794.8489.5692.5592.5161,900
Sep. 03, 202098.1198.1193.8694.7094.66106,100
Sep. 02, 2020100.90100.9097.80100.0499.99282,900
Sep. 01, 202098.18100.0497.97100.0499.99179,600
Aug. 31, 202095.6497.0395.5296.8596.8138,800
Aug. 28, 202095.4195.7395.2295.6195.5792,100
Aug. 27, 202095.0295.7094.1294.9694.9289,200
Aug. 26, 202093.2095.0393.2094.8094.76107,500
Aug. 25, 202092.2593.0792.0293.0793.0381,300
Aug. 24, 202093.5193.5991.9192.5192.4747,900
Aug. 21, 202093.1193.1192.5592.6992.6539,300
Aug. 20, 202091.1193.0891.1192.9192.8735,600
Aug. 19, 202091.9992.3791.6191.6691.6232,300
Aug. 18, 202091.9292.1491.3091.9491.9055,600
Aug. 17, 202090.3091.5790.3091.4391.3944,500
Aug. 14, 202090.4290.6389.5389.8389.7926,900
Aug. 13, 202089.3590.8689.3590.3190.2736,600
Aug. 12, 202088.6189.8088.6189.3189.2736,400
Aug. 11, 202089.1289.6587.8587.9687.9281,400
Aug. 10, 202090.4990.4988.6889.4089.3677,900
Aug. 07, 202091.7191.8689.6790.5590.5146,500
Aug. 06, 202092.2692.4091.4592.0692.0278,600
Aug. 05, 202092.5192.7392.0192.5192.4733,200
Aug. 04, 202091.6792.2291.3292.0391.9973,100
Aug. 03, 202090.4291.7990.4291.6291.5864,500
Jul. 31, 202089.8089.9488.6389.7989.7548,900
Jul. 30, 202088.6189.6488.1689.4489.40159,700
Jul. 29, 202088.1289.5888.1289.2789.2377,900
Jul. 28, 202088.2288.7887.5987.6487.6043,400
Jul. 27, 202087.3188.5487.0288.5488.5049,100
Jul. 24, 202087.1187.4485.9386.7986.7535,500
Jul. 23, 202089.8690.5687.6288.1588.1141,500
Jul. 22, 202089.3890.1989.0089.7889.7440,600
Jul. 21, 202090.4890.7289.0789.2989.2564,200
Jul. 20, 202087.7790.2087.7790.0189.9755,800
Jul. 17, 202087.3387.8786.7587.7587.7133,800
Jul. 16, 202086.5687.0285.8886.7886.7458,100
Jul. 15, 202087.1087.5886.2587.5287.4894,100
Jul. 14, 202085.3186.4783.5886.4686.4252,300
Jul. 13, 202089.4489.7585.5485.5985.5573,500
Jul. 10, 202088.5388.6287.8188.6288.58297,500
Jul. 09, 202088.8489.0086.9588.5488.5056,200
Jul. 08, 202087.2088.2887.1488.2788.2356,800
Jul. 07, 202086.4087.7486.3586.6186.5761,700
Jul. 06, 202086.8587.5286.0386.5786.5372,300
Jul. 02, 202085.8586.0485.3685.5085.46147,500
Jul. 01, 202083.8085.1683.7484.7284.68180,500
Jun. 30, 202082.6184.0982.6183.7983.7572,200
Jun. 29, 202082.5582.5580.8882.3582.3168,700
Jun. 26, 202083.6383.6381.9282.3682.3252,400
Jun. 25, 202081.9783.6181.5983.5783.5356,500
Jun. 25, 20200.08 Dividend
Jun. 24, 202083.6484.3981.3882.2682.1464,400
Jun. 23, 202084.8685.4384.1984.2784.1532,400
Jun. 22, 202083.1784.2483.1784.2184.09101,200
Jun. 19, 202084.3184.3182.8483.1383.0129,800
Jun. 18, 202082.3383.4382.3383.4083.2876,500
Jun. 17, 202082.5483.2182.5082.6582.5398,800
Jun. 16, 202082.6882.6881.6382.4582.3328,500
Jun. 15, 202077.9980.8477.9980.7580.6351,100
Jun. 12, 202080.6980.7077.8379.2479.1368,000
Jun. 11, 202080.9581.4978.6778.7578.6469,200
Jun. 10, 202082.7883.2782.2282.7482.6259,700
Jun. 09, 202082.2782.8482.0182.3782.2540,500
Jun. 08, 202082.4282.7181.8182.7182.5940,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...