First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
157.58
+2.39 (1.54%)
Sep 10, 2025, 12:15 PM - Market open
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 156.83 | 158.10 | 156.82 | 157.54 | - | 1.51% | 12,290 |
| Sep 9, 2025 | 154.20 | 155.28 | 153.43 | 155.19 | 155.19 | 0.85% | 39,996 |
| Sep 8, 2025 | 152.70 | 154.28 | 152.63 | 153.88 | 153.88 | 2.04% | 24,396 |
| Sep 5, 2025 | 152.49 | 152.49 | 148.29 | 150.80 | 150.80 | 0.11% | 20,834 |
| Sep 4, 2025 | 149.99 | 150.78 | 149.44 | 150.64 | 150.64 | 0.74% | 19,510 |
| Sep 3, 2025 | 149.71 | 150.84 | 148.52 | 149.53 | 149.53 | 0.11% | 24,891 |
| Sep 2, 2025 | 147.48 | 149.38 | 146.75 | 149.36 | 149.36 | -0.95% | 40,173 |
| Aug 29, 2025 | 152.82 | 152.82 | 150.07 | 150.80 | 150.80 | -1.79% | 16,419 |
| Aug 28, 2025 | 152.47 | 153.55 | 151.64 | 153.55 | 153.55 | 1.95% | 88,539 |
| Aug 27, 2025 | 151.60 | 151.60 | 150.48 | 150.61 | 150.61 | -0.22% | 40,526 |
| Aug 26, 2025 | 149.36 | 151.30 | 149.36 | 150.95 | 150.95 | 1.20% | 15,690 |
| Aug 25, 2025 | 149.74 | 150.16 | 148.99 | 149.16 | 149.16 | -0.21% | 21,228 |
| Aug 22, 2025 | 146.97 | 151.02 | 146.44 | 149.47 | 149.47 | 1.83% | 23,178 |
| Aug 21, 2025 | 147.05 | 148.07 | 146.58 | 146.79 | 146.79 | - | 7,617 |
| Aug 20, 2025 | 146.19 | 147.38 | 142.97 | 146.79 | 146.79 | -0.34% | 33,494 |
| Aug 19, 2025 | 150.85 | 150.85 | 146.89 | 147.29 | 147.29 | -2.64% | 65,132 |
| Aug 18, 2025 | 150.44 | 151.59 | 150.41 | 151.29 | 151.29 | 0.21% | 24,739 |
| Aug 15, 2025 | 150.98 | 150.98 | 148.90 | 150.98 | 150.98 | -0.04% | 20,781 |
| Aug 14, 2025 | 152.25 | 152.87 | 150.90 | 151.04 | 151.04 | -1.88% | 23,487 |
| Aug 13, 2025 | 156.29 | 156.29 | 151.84 | 153.93 | 153.93 | -0.97% | 35,199 |
| Aug 12, 2025 | 154.18 | 155.58 | 153.50 | 155.44 | 155.44 | 1.57% | 33,289 |
| Aug 11, 2025 | 153.86 | 154.63 | 152.92 | 153.03 | 153.03 | -0.63% | 31,484 |
| Aug 8, 2025 | 155.39 | 155.52 | 153.34 | 154.00 | 154.00 | -0.06% | 35,377 |
| Aug 7, 2025 | 155.29 | 155.78 | 152.57 | 154.10 | 154.10 | 0.81% | 39,737 |
| Aug 6, 2025 | 151.54 | 152.91 | 150.47 | 152.86 | 152.86 | 0.90% | 22,459 |
| Aug 5, 2025 | 153.79 | 153.83 | 150.59 | 151.49 | 151.49 | -0.82% | 75,118 |
| Aug 4, 2025 | 150.63 | 152.93 | 150.23 | 152.75 | 152.75 | 2.39% | 44,102 |
| Aug 1, 2025 | 148.97 | 150.57 | 146.48 | 149.18 | 149.18 | -2.00% | 59,796 |
| Jul 31, 2025 | 152.58 | 154.12 | 151.78 | 152.22 | 152.22 | 0.92% | 20,910 |
| Jul 30, 2025 | 149.22 | 151.16 | 149.22 | 150.83 | 150.83 | 1.05% | 15,056 |
| Jul 29, 2025 | 151.37 | 151.83 | 149.08 | 149.27 | 149.27 | -0.77% | 12,590 |
| Jul 28, 2025 | 150.71 | 150.73 | 149.58 | 150.43 | 150.43 | -0.10% | 20,675 |
| Jul 25, 2025 | 149.13 | 150.59 | 149.13 | 150.58 | 150.58 | 1.20% | 27,267 |
| Jul 24, 2025 | 149.43 | 149.57 | 148.66 | 148.79 | 148.79 | -0.58% | 22,057 |
| Jul 23, 2025 | 148.00 | 149.80 | 148.00 | 149.66 | 149.66 | 2.57% | 44,174 |
| Jul 22, 2025 | 146.75 | 146.75 | 144.31 | 145.90 | 145.90 | -0.90% | 23,254 |
| Jul 21, 2025 | 149.48 | 149.48 | 147.23 | 147.23 | 147.23 | -1.03% | 21,890 |
| Jul 18, 2025 | 148.52 | 149.26 | 148.05 | 148.76 | 148.76 | 0.69% | 14,480 |
| Jul 17, 2025 | 146.44 | 147.84 | 146.44 | 147.74 | 147.74 | 1.11% | 21,093 |
| Jul 16, 2025 | 145.52 | 146.25 | 144.21 | 146.12 | 146.12 | 0.79% | 9,663 |
| Jul 15, 2025 | 146.21 | 146.21 | 144.82 | 144.97 | 144.97 | -0.54% | 32,578 |
| Jul 14, 2025 | 143.23 | 145.93 | 143.23 | 145.75 | 145.75 | 2.04% | 13,837 |
| Jul 11, 2025 | 142.61 | 143.88 | 142.61 | 142.84 | 142.84 | -0.59% | 14,056 |
| Jul 10, 2025 | 144.91 | 144.91 | 142.45 | 143.69 | 143.69 | -0.41% | 14,440 |
| Jul 9, 2025 | 144.42 | 144.75 | 143.11 | 144.28 | 144.28 | 0.74% | 29,693 |
| Jul 8, 2025 | 145.06 | 145.08 | 142.24 | 143.22 | 143.22 | -0.89% | 19,562 |
| Jul 7, 2025 | 143.15 | 144.51 | 142.77 | 144.50 | 144.50 | 0.44% | 37,291 |
| Jul 3, 2025 | 142.64 | 143.86 | 142.34 | 143.86 | 143.86 | 1.27% | 23,058 |
| Jul 2, 2025 | 141.48 | 142.44 | 141.24 | 142.05 | 142.05 | 0.34% | 26,671 |
| Jul 1, 2025 | 144.34 | 144.34 | 140.26 | 141.57 | 141.57 | -2.30% | 43,351 |