First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
112.45
-0.12 (-0.11%)
Oct 25, 2024, 3:50 PM EDT - Market closed
FPX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 112.55 | 112.89 | 112.13 | 112.57 | 112.57 | 0.22% | 5,157 |
Oct 23, 2024 | 112.57 | 113.25 | 111.80 | 112.32 | 112.32 | -0.84% | 9,226 |
Oct 22, 2024 | 113.52 | 113.62 | 113.12 | 113.28 | 113.28 | -0.89% | 12,729 |
Oct 21, 2024 | 114.45 | 115.20 | 113.69 | 114.29 | 114.29 | -0.23% | 13,266 |
Oct 18, 2024 | 114.07 | 114.61 | 114.07 | 114.55 | 114.55 | 0.46% | 8,086 |
Oct 17, 2024 | 115.00 | 115.00 | 113.97 | 114.03 | 114.03 | -0.35% | 6,358 |
Oct 16, 2024 | 113.49 | 114.49 | 113.35 | 114.43 | 114.43 | 0.93% | 7,307 |
Oct 15, 2024 | 113.92 | 114.04 | 113.38 | 113.38 | 113.38 | -0.59% | 7,843 |
Oct 14, 2024 | 113.73 | 114.16 | 113.55 | 114.05 | 114.05 | 0.36% | 7,447 |
Oct 11, 2024 | 112.40 | 113.64 | 112.40 | 113.64 | 113.64 | 1.42% | 9,059 |
Oct 10, 2024 | 111.14 | 112.12 | 111.07 | 112.05 | 112.05 | 0.11% | 8,991 |
Oct 9, 2024 | 111.16 | 112.10 | 111.12 | 111.93 | 111.93 | 0.60% | 10,475 |
Oct 8, 2024 | 110.42 | 111.41 | 110.42 | 111.26 | 111.26 | 0.94% | 9,058 |
Oct 7, 2024 | 111.03 | 111.03 | 109.70 | 110.22 | 110.22 | -1.01% | 10,485 |
Oct 4, 2024 | 110.30 | 111.34 | 110.15 | 111.34 | 111.34 | 1.87% | 7,545 |
Oct 3, 2024 | 109.09 | 110.06 | 109.01 | 109.30 | 109.30 | -0.08% | 10,846 |
Oct 2, 2024 | 108.58 | 109.46 | 108.41 | 109.39 | 109.39 | 0.24% | 20,473 |
Oct 1, 2024 | 109.41 | 109.57 | 108.36 | 109.13 | 109.13 | -0.96% | 8,298 |
Sep 30, 2024 | 109.42 | 110.29 | 109.42 | 110.19 | 110.19 | 0.36% | 8,108 |
Sep 27, 2024 | 109.99 | 110.21 | 109.68 | 109.80 | 109.80 | 0.24% | 8,072 |
Sep 26, 2024 | 111.20 | 111.20 | 109.35 | 109.53 | 109.53 | -0.49% | 10,254 |
Sep 25, 2024 | 110.16 | 110.60 | 110.06 | 110.07 | 110.07 | -0.03% | 20,364 |
Sep 24, 2024 | 110.46 | 110.46 | 109.53 | 110.11 | 110.11 | -0.20% | 8,168 |
Sep 23, 2024 | 110.92 | 111.31 | 110.21 | 110.33 | 110.33 | -0.20% | 15,515 |
Sep 20, 2024 | 109.48 | 110.60 | 109.24 | 110.55 | 110.55 | 1.21% | 11,009 |
Sep 19, 2024 | 109.29 | 109.58 | 109.00 | 109.23 | 109.23 | 2.03% | 9,555 |
Sep 18, 2024 | 107.10 | 108.65 | 106.70 | 107.06 | 107.06 | 0.12% | 20,544 |
Sep 17, 2024 | 106.53 | 107.22 | 106.53 | 106.93 | 106.93 | 0.82% | 10,635 |
Sep 16, 2024 | 105.53 | 106.06 | 105.24 | 106.06 | 106.06 | 0.70% | 85,600 |
Sep 13, 2024 | 104.15 | 105.74 | 104.15 | 105.32 | 105.32 | 1.41% | 9,342 |
Sep 12, 2024 | 102.13 | 103.99 | 102.13 | 103.85 | 103.85 | 1.30% | 15,576 |
Sep 11, 2024 | 100.07 | 102.52 | 99.22 | 102.52 | 102.52 | 1.80% | 12,578 |
Sep 10, 2024 | 100.90 | 101.00 | 99.57 | 100.70 | 100.70 | 0.21% | 10,854 |
Sep 9, 2024 | 99.49 | 100.88 | 99.49 | 100.49 | 100.49 | 1.82% | 9,620 |
Sep 6, 2024 | 100.33 | 100.83 | 98.42 | 98.69 | 98.69 | -1.00% | 16,997 |
Sep 5, 2024 | 99.95 | 100.44 | 99.12 | 99.69 | 99.69 | -0.49% | 23,018 |
Sep 4, 2024 | 99.91 | 100.72 | 99.56 | 100.18 | 100.18 | -0.14% | 15,667 |
Sep 3, 2024 | 103.08 | 103.18 | 100.28 | 100.32 | 100.32 | -3.11% | 21,917 |
Aug 30, 2024 | 102.97 | 103.55 | 102.27 | 103.54 | 103.54 | 1.32% | 19,573 |
Aug 29, 2024 | 102.78 | 103.62 | 102.19 | 102.19 | 102.19 | 0.11% | 101,700 |
Aug 28, 2024 | 102.85 | 102.88 | 101.58 | 102.08 | 102.08 | -1.08% | 22,549 |
Aug 27, 2024 | 102.68 | 103.58 | 102.68 | 103.19 | 103.19 | -0.07% | 14,402 |
Aug 26, 2024 | 103.88 | 104.17 | 103.26 | 103.26 | 103.26 | -0.42% | 14,316 |
Aug 23, 2024 | 102.55 | 103.72 | 102.48 | 103.70 | 103.70 | 1.81% | 17,514 |
Aug 22, 2024 | 102.85 | 103.19 | 101.85 | 101.85 | 101.85 | -0.96% | 14,876 |
Aug 21, 2024 | 101.67 | 102.89 | 101.67 | 102.84 | 102.84 | 1.52% | 22,094 |
Aug 20, 2024 | 102.15 | 102.24 | 100.86 | 101.30 | 101.30 | -0.83% | 57,365 |
Aug 19, 2024 | 100.91 | 102.15 | 100.86 | 102.15 | 102.15 | 1.18% | 11,076 |
Aug 16, 2024 | 100.50 | 101.10 | 100.50 | 100.96 | 100.96 | -0.01% | 5,371 |
Aug 15, 2024 | 100.13 | 101.10 | 100.13 | 100.97 | 100.97 | 1.98% | 34,876 |
Aug 14, 2024 | 98.86 | 99.40 | 98.50 | 99.01 | 99.01 | 0.56% | 8,297 |
Aug 13, 2024 | 96.71 | 98.57 | 96.71 | 98.46 | 98.46 | 2.65% | 11,513 |
Aug 12, 2024 | 96.78 | 96.92 | 95.90 | 95.92 | 95.92 | -0.74% | 19,466 |
Aug 9, 2024 | 96.09 | 96.68 | 95.76 | 96.63 | 96.63 | 0.42% | 32,189 |
Aug 8, 2024 | 93.50 | 96.24 | 93.16 | 96.23 | 96.23 | 4.23% | 32,313 |
Aug 7, 2024 | 94.96 | 95.06 | 92.33 | 92.33 | 92.33 | -2.15% | 28,958 |
Aug 6, 2024 | 93.87 | 95.54 | 92.94 | 94.36 | 94.36 | 2.19% | 20,040 |
Aug 5, 2024 | 88.74 | 93.51 | 88.74 | 92.33 | 92.33 | -1.84% | 23,524 |
Aug 2, 2024 | 95.07 | 95.07 | 92.97 | 94.06 | 94.06 | -3.19% | 19,060 |
Aug 1, 2024 | 100.19 | 100.25 | 96.61 | 97.16 | 97.16 | -2.99% | 15,849 |
Jul 31, 2024 | 99.85 | 101.43 | 99.58 | 100.16 | 100.16 | 1.98% | 18,315 |
Jul 30, 2024 | 99.76 | 100.14 | 97.40 | 98.22 | 98.22 | -1.37% | 10,264 |
Jul 29, 2024 | 100.40 | 100.40 | 99.40 | 99.58 | 99.58 | -0.10% | 10,357 |
Jul 26, 2024 | 99.64 | 100.26 | 99.23 | 99.68 | 99.68 | 1.91% | 14,975 |
Jul 25, 2024 | 97.94 | 99.56 | 97.33 | 97.81 | 97.81 | -0.25% | 14,445 |
Jul 24, 2024 | 100.72 | 100.72 | 98.01 | 98.06 | 98.06 | -3.74% | 10,202 |
Jul 23, 2024 | 101.15 | 102.33 | 101.15 | 101.87 | 101.87 | 0.62% | 26,752 |
Jul 22, 2024 | 100.91 | 101.39 | 100.02 | 101.24 | 101.24 | 1.07% | 18,875 |
Jul 19, 2024 | 99.83 | 100.55 | 99.83 | 100.17 | 100.17 | - | 14,082 |
Jul 18, 2024 | 101.84 | 102.78 | 99.81 | 100.17 | 100.17 | -1.34% | 13,705 |
Jul 17, 2024 | 103.01 | 103.77 | 101.46 | 101.53 | 101.53 | -2.67% | 15,265 |
Jul 16, 2024 | 103.27 | 104.53 | 103.27 | 104.32 | 104.32 | 1.50% | 11,194 |
Jul 15, 2024 | 102.41 | 103.41 | 102.41 | 102.78 | 102.78 | 0.58% | 14,825 |
Jul 12, 2024 | 101.33 | 102.61 | 101.33 | 102.19 | 102.19 | 1.09% | 11,414 |
Jul 11, 2024 | 101.01 | 101.72 | 101.01 | 101.09 | 101.09 | 0.52% | 14,562 |
Jul 10, 2024 | 100.23 | 100.57 | 99.28 | 100.57 | 100.57 | 0.58% | 13,813 |
Jul 9, 2024 | 100.36 | 100.86 | 99.97 | 99.99 | 99.99 | -0.50% | 7,843 |
Jul 8, 2024 | 100.52 | 100.76 | 100.34 | 100.50 | 100.50 | 0.23% | 14,073 |
Jul 5, 2024 | 99.77 | 100.27 | 99.77 | 100.27 | 100.27 | 0.30% | 3,240 |
Jul 3, 2024 | 99.57 | 100.18 | 99.57 | 99.97 | 99.97 | 0.46% | 7,572 |
Jul 2, 2024 | 98.85 | 99.73 | 98.85 | 99.51 | 99.51 | 0.29% | 20,570 |
Jul 1, 2024 | 99.66 | 99.66 | 98.75 | 99.22 | 99.22 | -0.12% | 7,281 |
Jun 28, 2024 | 99.66 | 100.18 | 99.15 | 99.34 | 99.34 | -0.07% | 10,107 |
Jun 27, 2024 | 98.59 | 99.44 | 98.59 | 99.40 | 99.40 | 0.73% | 14,439 |
Jun 26, 2024 | 98.73 | 99.00 | 98.46 | 98.68 | 98.68 | -0.60% | 23,497 |
Jun 25, 2024 | 99.04 | 99.39 | 98.99 | 99.28 | 99.28 | 0.20% | 9,530 |
Jun 24, 2024 | 99.10 | 99.70 | 99.07 | 99.08 | 99.08 | -0.28% | 24,055 |
Jun 21, 2024 | 99.06 | 99.36 | 98.19 | 99.36 | 99.36 | 0.06% | 23,101 |
Jun 20, 2024 | 99.98 | 100.58 | 99.18 | 99.30 | 99.30 | -0.69% | 13,879 |
Jun 18, 2024 | 99.10 | 100.14 | 99.10 | 99.99 | 99.99 | 0.82% | 9,176 |
Jun 17, 2024 | 98.12 | 99.41 | 97.89 | 99.18 | 99.18 | 0.78% | 16,653 |
Jun 14, 2024 | 98.57 | 98.78 | 97.90 | 98.42 | 98.42 | -1.04% | 12,239 |
Jun 13, 2024 | 100.36 | 100.63 | 98.99 | 99.45 | 99.45 | -1.26% | 29,259 |
Jun 12, 2024 | 100.58 | 101.16 | 100.36 | 100.72 | 100.72 | 2.04% | 13,363 |
Jun 11, 2024 | 98.52 | 98.87 | 98.04 | 98.71 | 98.71 | -0.67% | 7,375 |
Jun 10, 2024 | 97.62 | 99.38 | 97.62 | 99.38 | 99.38 | 1.25% | 9,810 |
Jun 7, 2024 | 98.73 | 98.77 | 98.12 | 98.15 | 98.15 | -1.63% | 7,201 |
Jun 6, 2024 | 100.14 | 100.44 | 99.46 | 99.78 | 99.78 | -0.21% | 7,797 |
Jun 5, 2024 | 99.16 | 100.14 | 98.78 | 99.99 | 99.99 | 1.64% | 12,898 |
Jun 4, 2024 | 98.70 | 99.01 | 98.01 | 98.38 | 98.38 | -1.00% | 13,221 |