First Trust US Equity Opportunities ETF (FPX)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

95.70

-1.39

(-1.43%)

At close: 03:59PM EDT

97.44

+1.74

(+1.82%)

After hours:

06:11PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	96.84	97.37	95.15	95.70	95.70	25,624
Apr 18, 2024	97.80	98.73	96.93	97.09	97.09	22,100
Apr 17, 2024	98.98	98.98	97.47	97.47	97.47	23,100
Apr 16, 2024	97.84	98.71	97.37	98.25	98.25	19,100
Apr 15, 2024	101.41	101.64	97.78	97.94	97.94	20,400
Apr 12, 2024	102.22	102.22	100.33	100.66	100.66	16,400
Apr 11, 2024	102.07	103.16	101.48	103.01	103.01	13,400
Apr 10, 2024	101.21	102.41	101.21	101.90	101.90	26,400
Apr 09, 2024	103.61	103.69	102.39	103.34	103.34	35,500
Apr 08, 2024	103.42	103.66	103.01	103.66	103.66	9,000
Apr 05, 2024	101.52	103.87	101.52	103.22	103.22	40,800
Apr 04, 2024	104.61	104.96	101.79	101.79	101.79	4,900
Apr 03, 2024	102.80	104.20	102.80	103.66	103.66	22,600
Apr 02, 2024	102.85	103.43	102.35	103.43	103.43	13,100
Apr 01, 2024	106.01	106.01	104.49	104.72	104.72	23,600
Mar 28, 2024	106.14	106.51	105.72	105.80	105.80	11,300
Mar 27, 2024	107.40	107.40	105.43	106.16	106.16	8,800
Mar 26, 2024	107.15	107.33	106.39	106.39	106.39	23,100
Mar 25, 2024	105.45	106.81	105.45	106.55	106.55	13,700
Mar 22, 2024	106.11	106.53	105.42	105.78	105.78	18,100
Mar 21, 2024	105.92	107.42	105.92	106.61	106.61	19,600
Mar 21, 2024	0.011 Dividend
Mar 20, 2024	102.98	105.30	102.98	104.92	104.91	28,600
Mar 19, 2024	101.94	103.37	101.55	103.37	103.36	18,700
Mar 18, 2024	102.47	103.00	101.75	102.58	102.57	9,200
Mar 15, 2024	102.47	102.69	101.72	101.93	101.92	11,300
Mar 14, 2024	104.24	104.24	102.44	102.92	102.91	18,700
Mar 13, 2024	104.23	105.09	104.23	104.26	104.25	34,400
Mar 12, 2024	103.34	104.51	103.11	104.51	104.50	10,800
Mar 11, 2024	103.89	103.91	103.08	103.25	103.24	13,400
Mar 08, 2024	104.61	106.37	103.58	104.18	104.17	23,200
Mar 07, 2024	103.46	104.03	102.88	104.03	104.02	17,500
Mar 06, 2024	102.86	103.55	102.36	102.68	102.67	34,600
Mar 05, 2024	102.48	102.48	100.55	101.14	101.13	30,300
Mar 04, 2024	104.60	104.60	103.39	103.92	103.91	20,200
Mar 01, 2024	102.36	104.12	102.28	103.90	103.89	10,400
Feb 29, 2024	102.36	102.76	101.80	102.65	102.64	12,500
Feb 28, 2024	101.55	102.27	101.52	102.00	101.99	11,200
Feb 27, 2024	101.09	102.18	101.09	102.18	102.17	28,000
Feb 26, 2024	99.92	100.75	99.92	100.45	100.44	12,200
Feb 23, 2024	99.93	100.58	99.46	99.80	99.79	13,600
Feb 22, 2024	99.51	99.74	98.86	99.38	99.37	15,800
Feb 21, 2024	97.33	98.00	96.84	97.76	97.75	28,600
Feb 20, 2024	99.73	99.74	97.95	98.82	98.81	30,500
Feb 16, 2024	101.00	101.48	100.43	100.44	100.43	89,300
Feb 15, 2024	101.41	102.41	100.91	102.37	102.36	14,000
Feb 14, 2024	98.91	100.82	98.69	100.80	100.79	21,200
Feb 13, 2024	97.38	98.70	97.06	97.64	97.63	28,300
Feb 12, 2024	100.19	101.30	99.90	100.17	100.16	18,800
Feb 09, 2024	99.38	100.33	99.38	100.25	100.24	23,500
Feb 08, 2024	97.25	99.02	97.25	98.87	98.86	13,700
Feb 07, 2024	96.05	97.29	95.93	96.85	96.84	23,400
Feb 06, 2024	95.76	95.92	95.24	95.81	95.80	23,400
Feb 05, 2024	96.83	96.83	95.32	95.91	95.90	53,100
Feb 02, 2024	95.22	97.26	95.13	96.98	96.97	127,700
Feb 01, 2024	94.42	95.49	93.70	95.47	95.46	25,200
Jan 31, 2024	95.40	95.53	93.58	93.58	93.57	14,800
Jan 30, 2024	96.29	96.30	95.58	95.94	95.93	14,300
Jan 29, 2024	94.29	96.68	94.29	96.68	96.67	12,900
Jan 26, 2024	94.00	94.77	94.00	94.18	94.17	9,400
Jan 25, 2024	94.44	94.44	93.55	94.09	94.08	24,700
Jan 24, 2024	95.58	95.58	93.44	93.50	93.49	24,000
Jan 23, 2024	95.44	95.44	94.37	94.96	94.95	21,700
Jan 22, 2024	94.47	95.73	94.47	95.12	95.11	51,600
Jan 19, 2024	92.69	93.51	91.90	93.50	93.49	19,300
Jan 18, 2024	92.36	92.46	91.32	92.30	92.29	17,900
Jan 17, 2024	91.62	91.67	90.56	91.67	91.66	13,900
Jan 16, 2024	92.17	93.13	91.90	92.45	92.44	23,700
Jan 12, 2024	93.36	94.01	92.75	92.88	92.87	10,900
Jan 11, 2024	93.44	93.68	92.22	93.33	93.32	16,900
Jan 10, 2024	93.01	93.69	92.42	93.44	93.43	14,900
Jan 09, 2024	91.97	93.22	91.97	93.00	92.99	14,000
Jan 08, 2024	90.99	92.87	90.99	92.87	92.86	21,500
Jan 05, 2024	90.29	91.36	90.29	90.56	90.55	65,500
Jan 04, 2024	90.55	91.58	90.41	90.62	90.61	18,300
Jan 03, 2024	91.75	91.88	90.86	90.87	90.86	41,100
Jan 02, 2024	94.53	94.53	92.61	92.99	92.98	48,200
Dec 29, 2023	96.81	97.07	95.51	95.89	95.88	19,800
Dec 28, 2023	96.96	97.37	96.88	97.15	97.14	23,700
Dec 27, 2023	97.08	97.28	96.48	96.85	96.84	26,700
Dec 26, 2023	96.55	97.16	96.48	96.92	96.91	12,400
Dec 22, 2023	96.05	96.51	95.87	96.24	96.23	33,700
Dec 22, 2023	0.019 Dividend
Dec 21, 2023	95.28	95.75	94.75	95.67	95.64	36,000
Dec 20, 2023	96.11	96.77	94.04	94.04	94.01	44,000
Dec 19, 2023	96.29	97.06	96.29	96.93	96.90	18,100
Dec 18, 2023	95.64	96.25	95.45	96.03	96.00	19,100
Dec 15, 2023	96.35	96.59	95.12	95.58	95.55	16,800
Dec 14, 2023	95.43	96.59	95.19	96.59	96.56	36,500
Dec 13, 2023	92.97	94.70	92.19	94.70	94.67	27,200
Dec 12, 2023	92.22	92.89	91.88	92.71	92.68	12,900
Dec 11, 2023	91.48	92.82	91.48	92.64	92.61	15,700
Dec 08, 2023	90.57	91.79	90.54	91.39	91.36	42,200
Dec 07, 2023	90.28	90.86	89.83	90.48	90.45	15,600
Dec 06, 2023	91.03	91.79	90.11	90.16	90.13	18,400
Dec 05, 2023	90.63	90.84	89.94	90.44	90.41	22,800
Dec 04, 2023	90.92	91.54	90.31	91.18	91.15	18,900
Dec 01, 2023	88.20	91.03	88.03	91.03	91.00	17,200
Nov 30, 2023	88.18	88.18	87.24	87.62	87.59	16,600
Nov 29, 2023	87.52	88.53	87.52	87.77	87.74	24,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,350.95+645.09(+0.74%)

First Trust US Equity Opportunities ETF (FPX)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,350.95
+645.09(+0.74%)