First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
161.65
-3.98 (-2.40%)
Nov 6, 2025, 11:20 AM EST - Market open
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 164.19 | 166.20 | 163.55 | 165.63 | 165.63 | 1.50% | 14,361 |
| Nov 4, 2025 | 164.60 | 166.27 | 162.79 | 163.19 | 163.19 | -3.10% | 27,691 |
| Nov 3, 2025 | 170.62 | 170.62 | 167.00 | 168.41 | 168.41 | -0.53% | 23,359 |
| Oct 31, 2025 | 168.59 | 170.29 | 167.59 | 169.31 | 169.31 | 1.41% | 10,709 |
| Oct 30, 2025 | 168.60 | 170.35 | 166.95 | 166.95 | 166.95 | -1.91% | 20,457 |
| Oct 29, 2025 | 169.44 | 171.01 | 168.69 | 170.20 | 170.20 | 0.85% | 13,324 |
| Oct 28, 2025 | 170.76 | 170.76 | 168.37 | 168.76 | 168.76 | -0.71% | 27,567 |
| Oct 27, 2025 | 169.90 | 170.08 | 169.18 | 169.96 | 169.96 | 1.52% | 25,561 |
| Oct 24, 2025 | 166.79 | 168.33 | 166.79 | 167.42 | 167.42 | 2.32% | 14,180 |
| Oct 23, 2025 | 159.97 | 164.12 | 159.97 | 163.63 | 163.63 | 2.24% | 20,870 |
| Oct 22, 2025 | 162.81 | 163.06 | 157.70 | 160.04 | 160.04 | -1.53% | 22,277 |
| Oct 21, 2025 | 163.28 | 163.51 | 161.93 | 162.53 | 162.53 | -0.68% | 13,744 |
| Oct 20, 2025 | 165.13 | 165.13 | 163.49 | 163.65 | 163.65 | 0.13% | 21,949 |
| Oct 17, 2025 | 162.47 | 164.77 | 161.41 | 163.43 | 163.43 | -0.37% | 94,397 |
| Oct 16, 2025 | 168.09 | 168.11 | 163.48 | 164.04 | 164.04 | -1.75% | 96,588 |
| Oct 15, 2025 | 167.94 | 169.38 | 164.81 | 166.96 | 166.96 | 0.80% | 43,594 |
| Oct 14, 2025 | 162.86 | 167.19 | 161.21 | 165.63 | 165.63 | 0.04% | 23,873 |
| Oct 13, 2025 | 164.38 | 165.67 | 163.50 | 165.57 | 165.57 | 2.90% | 14,040 |
| Oct 10, 2025 | 167.40 | 167.84 | 160.90 | 160.90 | 160.90 | -3.69% | 26,859 |
| Oct 9, 2025 | 166.89 | 167.78 | 165.74 | 167.07 | 167.07 | -0.29% | 16,908 |
| Oct 8, 2025 | 166.31 | 167.55 | 165.33 | 167.55 | 167.55 | 1.34% | 28,410 |
| Oct 7, 2025 | 165.02 | 165.84 | 162.71 | 165.34 | 165.34 | 0.21% | 81,294 |
| Oct 6, 2025 | 167.65 | 167.70 | 164.18 | 165.00 | 165.00 | -0.43% | 51,420 |
| Oct 3, 2025 | 167.77 | 167.77 | 165.12 | 165.71 | 165.71 | -0.99% | 38,584 |
| Oct 2, 2025 | 167.38 | 167.39 | 165.62 | 167.37 | 167.37 | 0.63% | 25,387 |
| Oct 1, 2025 | 164.48 | 166.46 | 164.47 | 166.32 | 166.32 | 0.10% | 24,933 |
| Sep 30, 2025 | 165.70 | 166.20 | 164.30 | 166.16 | 166.16 | 0.45% | 30,371 |
| Sep 29, 2025 | 164.92 | 166.46 | 164.77 | 165.41 | 165.41 | 1.54% | 22,029 |
| Sep 26, 2025 | 162.60 | 162.90 | 161.50 | 162.90 | 162.90 | 0.81% | 37,469 |
| Sep 25, 2025 | 160.84 | 162.30 | 159.20 | 161.59 | 161.59 | -1.31% | 27,268 |
| Sep 24, 2025 | 166.30 | 166.44 | 163.47 | 163.74 | 163.20 | -0.90% | 39,698 |
| Sep 23, 2025 | 166.33 | 167.04 | 165.09 | 165.23 | 164.69 | -0.59% | 54,477 |
| Sep 22, 2025 | 164.41 | 166.32 | 163.77 | 166.21 | 165.66 | 0.95% | 35,807 |
| Sep 19, 2025 | 163.41 | 165.08 | 162.38 | 164.64 | 164.10 | 1.15% | 18,846 |
| Sep 18, 2025 | 161.32 | 163.40 | 160.81 | 162.76 | 162.23 | 1.81% | 53,576 |
| Sep 17, 2025 | 159.66 | 160.23 | 157.42 | 159.87 | 159.34 | -0.01% | 24,617 |
| Sep 16, 2025 | 160.61 | 160.61 | 158.76 | 159.88 | 159.35 | -0.45% | 70,095 |
| Sep 15, 2025 | 159.67 | 160.73 | 159.55 | 160.61 | 160.08 | 1.17% | 23,004 |
| Sep 12, 2025 | 159.58 | 159.62 | 158.40 | 158.75 | 158.23 | -0.01% | 10,265 |
| Sep 11, 2025 | 158.30 | 159.42 | 158.06 | 158.76 | 158.24 | 0.95% | 32,713 |
| Sep 10, 2025 | 156.83 | 158.10 | 156.78 | 157.26 | 156.74 | 1.33% | 25,403 |
| Sep 9, 2025 | 154.20 | 155.28 | 153.43 | 155.19 | 154.68 | 0.85% | 39,996 |
| Sep 8, 2025 | 152.70 | 154.28 | 152.63 | 153.88 | 153.37 | 2.04% | 24,396 |
| Sep 5, 2025 | 152.49 | 152.49 | 148.29 | 150.80 | 150.30 | 0.11% | 20,834 |
| Sep 4, 2025 | 149.99 | 150.78 | 149.44 | 150.64 | 150.14 | 0.74% | 19,510 |
| Sep 3, 2025 | 149.71 | 150.84 | 148.52 | 149.53 | 149.04 | 0.11% | 24,891 |
| Sep 2, 2025 | 147.48 | 149.38 | 146.75 | 149.36 | 148.87 | -0.95% | 40,173 |
| Aug 29, 2025 | 152.82 | 152.82 | 150.07 | 150.80 | 150.30 | -1.79% | 16,419 |
| Aug 28, 2025 | 152.47 | 153.55 | 151.64 | 153.55 | 153.04 | 1.95% | 88,539 |
| Aug 27, 2025 | 151.60 | 151.60 | 150.48 | 150.61 | 150.11 | -0.22% | 40,526 |