First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
27.55
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed
FPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 27.77 | 27.77 | 27.38 | 27.55 | 27.55 | 0.31% | 787 |
| Apr 29, 2025 | 27.38 | 27.57 | 27.38 | 27.47 | 27.47 | 0.16% | 777 |
| Apr 28, 2025 | 27.32 | 27.42 | 27.22 | 27.42 | 27.42 | 0.89% | 502 |
| Apr 25, 2025 | 27.07 | 27.18 | 27.07 | 27.18 | 27.18 | 0.95% | 155 |
| Apr 24, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 2.07% | 196 |
| Apr 23, 2025 | 26.66 | 26.66 | 26.37 | 26.37 | 26.37 | 0.29% | 1,253 |
| Apr 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.95% | 135 |
| Apr 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.07% | 344 |
| Apr 17, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.51% | 130 |
| Apr 16, 2025 | 25.83 | 25.83 | 25.69 | 25.69 | 25.69 | -0.43% | 546 |
| Apr 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.53% | 247 |
| Apr 14, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.36% | 65 |
| Apr 11, 2025 | 24.74 | 25.07 | 24.74 | 25.07 | 25.07 | 2.71% | 1,257 |
| Apr 10, 2025 | 23.98 | 24.51 | 23.93 | 24.41 | 24.41 | -3.48% | 5,983 |
| Apr 9, 2025 | 23.10 | 25.29 | 23.10 | 25.29 | 25.29 | 10.00% | 1,363 |
| Apr 8, 2025 | 23.88 | 23.88 | 22.99 | 22.99 | 22.99 | -0.64% | 1,025 |
| Apr 7, 2025 | 21.14 | 23.37 | 21.14 | 23.14 | 23.14 | -1.25% | 483 |
| Apr 4, 2025 | 23.49 | 23.65 | 23.43 | 23.43 | 23.43 | -7.50% | 1,330 |
| Apr 3, 2025 | 25.51 | 25.67 | 25.33 | 25.33 | 25.33 | -2.88% | 26,949 |
| Apr 2, 2025 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 0.93% | 476 |
| Apr 1, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.70% | 205 |
| Mar 31, 2025 | 25.37 | 25.73 | 25.33 | 25.66 | 25.66 | -1.19% | 9,778 |
| Mar 28, 2025 | 25.99 | 25.99 | 25.97 | 25.97 | 25.97 | -1.37% | 523 |
| Mar 27, 2025 | 26.19 | 26.33 | 26.19 | 26.33 | 26.33 | -0.26% | 140 |
| Mar 26, 2025 | 26.61 | 26.62 | 26.40 | 26.40 | 26.40 | -2.15% | 665 |
| Mar 25, 2025 | 27.13 | 27.13 | 26.98 | 26.98 | 26.98 | -0.11% | 607 |
| Mar 24, 2025 | 26.91 | 27.01 | 26.89 | 27.01 | 27.01 | 0.93% | 544 |
| Mar 21, 2025 | 26.67 | 26.76 | 26.67 | 26.76 | 26.76 | -0.77% | 836 |
| Mar 20, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.41% | 232 |
| Mar 19, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | 0.61% | 304 |
| Mar 18, 2025 | 26.81 | 26.93 | 26.72 | 26.92 | 26.92 | -0.76% | 2,507 |
| Mar 17, 2025 | 26.96 | 27.33 | 26.96 | 27.12 | 27.12 | 1.80% | 1,521 |
| Mar 14, 2025 | 26.36 | 26.64 | 26.31 | 26.64 | 26.64 | 3.10% | 33,833 |
| Mar 13, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.75% | 179 |
| Mar 12, 2025 | 26.25 | 26.35 | 26.25 | 26.30 | 26.30 | 1.45% | 871 |
| Mar 11, 2025 | 25.80 | 25.93 | 25.72 | 25.93 | 25.93 | 0.48% | 1,685 |
| Mar 10, 2025 | 26.00 | 26.00 | 25.72 | 25.80 | 25.80 | -4.18% | 1,117 |
| Mar 7, 2025 | 26.51 | 26.93 | 26.51 | 26.93 | 26.93 | 0.69% | 1,026 |
| Mar 6, 2025 | 26.85 | 26.85 | 26.74 | 26.74 | 26.74 | -2.66% | 285 |
| Mar 5, 2025 | 27.23 | 27.47 | 27.23 | 27.47 | 27.47 | 2.17% | 428 |
| Mar 4, 2025 | 26.93 | 26.93 | 26.89 | 26.89 | 26.89 | -0.53% | 752 |
| Mar 3, 2025 | 27.49 | 27.49 | 26.92 | 27.03 | 27.03 | -0.10% | 3,965 |
| Feb 28, 2025 | 27.04 | 27.06 | 27.04 | 27.06 | 27.06 | 0.44% | 213 |
| Feb 27, 2025 | 27.58 | 27.58 | 26.94 | 26.94 | 26.94 | -2.18% | 2,028 |
| Feb 26, 2025 | 27.69 | 27.69 | 27.47 | 27.54 | 27.54 | 1.21% | 1,076 |
| Feb 25, 2025 | 27.19 | 27.23 | 27.19 | 27.21 | 27.21 | -0.48% | 1,057 |
| Feb 24, 2025 | 27.57 | 27.57 | 27.30 | 27.34 | 27.34 | -0.76% | 2,000 |
| Feb 21, 2025 | 27.77 | 27.77 | 27.55 | 27.55 | 27.55 | -1.33% | 787 |
| Feb 20, 2025 | 27.77 | 27.92 | 27.74 | 27.92 | 27.92 | -0.36% | 1,586 |
| Feb 19, 2025 | 28.00 | 28.02 | 27.99 | 28.02 | 28.02 | -1.62% | 852 |