Canada markets closed

First Trust IPOX Europe Equity Opportunities UCITS ETF (IPXE.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
20.07-0.33 (-1.62%)
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202420.2120.2120.2120.2120.21-
Apr 29, 202420.3620.3620.3620.3620.36-
Apr 26, 202420.2120.2120.2120.2120.21-
Apr 25, 202419.9219.9219.9219.9219.92-
Apr 24, 202420.0420.0420.0420.0420.04-
Apr 23, 202420.1620.1620.1620.1620.16-
Apr 22, 202419.5619.5619.5619.5619.56-
Apr 19, 202419.6319.6319.6319.6319.63-
Apr 18, 202419.8619.8619.8619.8619.86-
Apr 17, 202419.9319.9319.9319.9319.93-
Apr 16, 202419.9419.9419.9420.0320.03787
Apr 15, 202420.4020.4020.4020.4020.40-
Apr 12, 202420.5020.5020.5020.5020.50-
Apr 11, 202420.6620.6620.6620.6620.66-
Apr 10, 202420.7520.7520.7520.7520.75-
Apr 09, 202420.9520.9520.9520.9520.95-
Apr 08, 202421.2421.2421.2421.2421.24-
Apr 05, 202420.9620.9620.9620.9620.96-
Apr 04, 202421.1721.1721.1721.1721.17-
Apr 03, 202421.0621.0621.0621.0621.06-
Apr 02, 202420.8320.8320.8320.8320.83-
Mar 28, 202421.1421.1421.1421.1421.14-
Mar 27, 202421.0621.0621.0621.0621.06-
Mar 26, 202421.2621.2621.2621.2621.26-
Mar 25, 202421.2221.2221.2221.2221.22-
Mar 22, 202421.1021.1021.1021.1021.10-
Mar 21, 202421.2821.2821.2821.2821.28-
Mar 20, 202420.9520.9520.9520.9520.95-
Mar 19, 202420.8920.8920.8920.8920.89-
Mar 18, 202420.8820.8820.8820.8820.88-
Mar 15, 202420.9520.9520.9520.9520.95-
Mar 14, 202420.9820.9820.9820.9820.98-
Mar 13, 202420.9920.9920.9920.9920.99-
Mar 12, 202420.7420.7420.7420.7420.74-
Mar 11, 202420.6020.6020.6020.6020.60-
Mar 08, 202420.8420.8420.8420.8420.84-
Mar 07, 202420.9920.9920.9920.9920.99-
Mar 06, 202420.7120.7120.7120.7120.71-
Mar 05, 202420.5020.5020.5020.5020.50-
Mar 04, 202420.7820.7820.7820.7820.78-
Mar 01, 202420.7520.7520.7520.7520.75-
Feb 29, 202420.3920.3920.3920.4420.4417
Feb 28, 202420.3120.3120.3120.3120.31-
Feb 27, 202420.3520.3520.3520.3520.35-
Feb 26, 202420.4220.4220.4220.4220.42-
Feb 23, 202420.1020.1020.1020.1020.10-
Feb 22, 202420.1120.1120.1120.1120.11-
Feb 21, 202419.7519.7519.7519.7519.75-
Feb 20, 202419.8419.8419.8419.8419.84-
Feb 19, 202419.9919.9919.9919.9919.99-
Feb 16, 202419.9519.9519.9520.0020.0050
Feb 15, 202419.8019.8019.8019.8019.80-
Feb 14, 202419.6719.6719.6719.6719.67-
Feb 13, 202419.5519.5519.5519.5519.55266
Feb 12, 202420.2020.2020.2020.2020.20-
Feb 09, 202419.5619.5619.5619.5619.56-
Feb 08, 202419.6019.6019.6019.6019.60-
Feb 07, 202418.9418.9418.9418.9418.94-
Feb 06, 202418.8418.8418.8418.8418.84-
Feb 05, 202418.7018.7018.7018.6118.6130
Feb 02, 202418.7118.7118.7118.7118.71-
Feb 01, 202418.6918.6918.6918.6918.69-
Jan 31, 202418.8518.8518.8518.8518.85-
Jan 30, 202418.7918.7918.7918.7918.79-
Jan 29, 202418.5918.5918.5918.5918.59-
Jan 26, 202418.6818.6818.6818.6818.68-
Jan 25, 202418.6118.6118.6118.6118.61-
Jan 24, 202418.6418.6418.6418.6418.64-
Jan 23, 202418.3618.3618.3618.3618.36-
Jan 22, 202418.4718.4718.4718.4718.47-
Jan 19, 202418.2118.2118.2118.2118.21-
Jan 18, 202418.2218.2218.2218.2218.22-
Jan 17, 202418.0718.0718.0718.0718.07-
Jan 16, 202418.2318.2318.2318.2318.23-
Jan 15, 202418.3418.3418.3418.3418.34-
Jan 12, 202418.4518.4518.4518.4518.45-
Jan 11, 202418.1918.1918.1918.1918.19-
Jan 10, 202418.3918.3918.3918.3918.39-
Jan 09, 202418.3218.3218.3218.3218.32-
Jan 08, 202418.2818.2818.2818.2818.28-
Jan 05, 202418.1418.1418.1418.1418.14-
Jan 04, 202418.1918.1918.1918.1918.19-
Jan 03, 202417.9817.9817.9817.9817.98-
Jan 02, 202418.3018.3018.3018.3018.30-
Dec 29, 202318.7918.7918.7918.7918.79-
Dec 28, 202318.7618.7618.7618.7618.76-
Dec 27, 202318.7418.7418.7418.7418.74-
Dec 22, 202318.4318.4318.4318.4318.43-
Dec 21, 202318.4018.4018.4018.4018.40-
Dec 20, 202318.5518.5518.5518.5518.55-
Dec 19, 202318.5018.5018.5018.5018.50-
Dec 18, 202318.3118.3118.3118.3118.31-
Dec 15, 202318.3318.3318.3318.3318.33-
Dec 14, 202318.3618.3618.3618.3618.36-
Dec 13, 202317.7617.7617.7617.7617.76-
Dec 12, 202317.7517.7517.7517.7517.75-
Dec 11, 202317.6917.6917.6917.6917.69-
Dec 08, 202317.6917.6917.6917.6917.69-
Dec 07, 202317.6017.6017.6017.6017.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...