First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
112.15
-2.42 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
111.79
-0.36 (-0.32%)
After-hours: Mar 28, 2025, 7:22 PM EDT
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 114.90 | 115.02 | 111.71 | 112.15 | 112.15 | -2.11% | 9,871 |
| Mar 27, 2025 | 116.93 | 117.43 | 114.55 | 114.57 | 114.57 | -2.88% | 13,062 |
| Mar 26, 2025 | 120.89 | 121.01 | 117.51 | 117.97 | 117.96 | -2.68% | 11,090 |
| Mar 25, 2025 | 121.75 | 121.86 | 120.66 | 121.22 | 121.21 | 0.22% | 11,516 |
| Mar 24, 2025 | 118.92 | 121.31 | 118.84 | 120.95 | 120.94 | 3.87% | 21,407 |
| Mar 21, 2025 | 114.29 | 116.80 | 113.91 | 116.44 | 116.43 | 0.50% | 10,857 |
| Mar 20, 2025 | 114.98 | 117.55 | 114.85 | 115.86 | 115.85 | -0.09% | 13,818 |
| Mar 19, 2025 | 113.59 | 117.22 | 113.05 | 115.97 | 115.96 | 2.61% | 27,842 |
| Mar 18, 2025 | 114.69 | 114.82 | 112.16 | 113.02 | 113.01 | -2.25% | 30,269 |
| Mar 17, 2025 | 114.50 | 116.59 | 113.31 | 115.62 | 115.61 | 2.41% | 36,931 |
| Mar 14, 2025 | 110.87 | 113.21 | 110.87 | 112.90 | 112.89 | 4.06% | 13,525 |
| Mar 13, 2025 | 111.32 | 111.32 | 107.86 | 108.49 | 108.48 | -2.72% | 17,693 |
| Mar 12, 2025 | 112.46 | 112.82 | 109.79 | 111.52 | 111.51 | 2.79% | 37,971 |
| Mar 11, 2025 | 106.43 | 109.83 | 106.40 | 108.49 | 108.48 | 2.15% | 109,144 |
| Mar 10, 2025 | 109.37 | 109.47 | 105.28 | 106.21 | 106.20 | -5.26% | 31,551 |
| Mar 7, 2025 | 111.35 | 112.82 | 107.97 | 112.11 | 112.10 | -0.12% | 63,502 |
| Mar 6, 2025 | 116.58 | 117.47 | 112.25 | 112.25 | 112.24 | -5.84% | 22,430 |
| Mar 5, 2025 | 118.37 | 119.67 | 113.63 | 119.21 | 119.20 | 1.36% | 93,893 |
| Mar 4, 2025 | 116.76 | 120.36 | 114.19 | 117.61 | 117.60 | -1.42% | 54,520 |
| Mar 3, 2025 | 124.35 | 125.05 | 118.66 | 119.30 | 119.29 | -2.76% | 48,283 |
| Feb 28, 2025 | 120.24 | 122.68 | 119.98 | 122.68 | 122.67 | 0.99% | 18,722 |
| Feb 27, 2025 | 126.86 | 127.27 | 121.48 | 121.48 | 121.47 | -2.80% | 20,141 |
| Feb 26, 2025 | 124.61 | 126.67 | 123.65 | 124.98 | 124.97 | 0.33% | 73,944 |
| Feb 25, 2025 | 126.52 | 126.52 | 122.02 | 124.56 | 124.56 | -2.18% | 37,742 |
| Feb 24, 2025 | 129.82 | 130.22 | 125.71 | 127.34 | 127.33 | -2.04% | 105,277 |
| Feb 21, 2025 | 136.51 | 136.57 | 129.91 | 129.99 | 129.98 | -4.61% | 26,113 |
| Feb 20, 2025 | 139.34 | 139.34 | 134.01 | 136.27 | 136.26 | -3.17% | 55,310 |
| Feb 19, 2025 | 143.37 | 143.37 | 140.41 | 140.74 | 140.73 | -1.94% | 33,994 |
| Feb 18, 2025 | 142.99 | 143.53 | 142.09 | 143.53 | 143.52 | 0.90% | 43,362 |
| Feb 14, 2025 | 139.97 | 142.33 | 138.94 | 142.25 | 142.24 | 1.61% | 21,897 |
| Feb 13, 2025 | 139.64 | 140.38 | 137.39 | 139.99 | 139.98 | 3.29% | 37,293 |
| Feb 12, 2025 | 133.24 | 135.92 | 133.24 | 135.53 | 135.52 | 0.42% | 17,446 |
| Feb 11, 2025 | 136.52 | 136.52 | 134.73 | 134.97 | 134.96 | -1.80% | 29,694 |
| Feb 10, 2025 | 137.37 | 137.80 | 136.42 | 137.44 | 137.43 | 1.33% | 24,943 |
| Feb 7, 2025 | 136.67 | 137.97 | 135.63 | 135.63 | 135.62 | -0.14% | 28,380 |
| Feb 6, 2025 | 134.76 | 135.82 | 134.22 | 135.82 | 135.81 | 0.47% | 17,799 |
| Feb 5, 2025 | 134.00 | 135.19 | 133.43 | 135.19 | 135.18 | 0.88% | 106,173 |
| Feb 4, 2025 | 132.86 | 134.31 | 132.65 | 134.01 | 134.00 | 2.68% | 42,450 |
| Feb 3, 2025 | 127.04 | 130.94 | 127.04 | 130.51 | 130.50 | -0.69% | 34,883 |
| Jan 31, 2025 | 132.56 | 133.55 | 131.13 | 131.42 | 131.41 | -0.48% | 75,647 |
| Jan 30, 2025 | 131.02 | 132.59 | 131.02 | 132.05 | 132.05 | 1.91% | 18,079 |
| Jan 29, 2025 | 129.37 | 130.37 | 128.50 | 129.58 | 129.57 | 0.30% | 21,117 |
| Jan 28, 2025 | 126.46 | 129.61 | 124.94 | 129.19 | 129.18 | 2.88% | 21,207 |
| Jan 27, 2025 | 125.78 | 127.37 | 124.07 | 125.57 | 125.56 | -4.90% | 28,627 |
| Jan 24, 2025 | 132.60 | 133.04 | 131.58 | 132.04 | 132.03 | -0.05% | 18,655 |
| Jan 23, 2025 | 130.45 | 132.36 | 130.19 | 132.10 | 132.09 | 0.64% | 19,417 |
| Jan 22, 2025 | 130.71 | 131.42 | 130.52 | 131.26 | 131.25 | 1.30% | 12,520 |
| Jan 21, 2025 | 129.32 | 130.15 | 127.48 | 129.58 | 129.57 | 1.58% | 38,681 |
| Jan 17, 2025 | 127.28 | 128.10 | 127.26 | 127.56 | 127.55 | 1.04% | 14,554 |
| Jan 16, 2025 | 125.11 | 126.91 | 125.11 | 126.25 | 126.24 | 1.38% | 13,930 |