First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
31.94
-0.20 (-0.61%)
Oct 7, 2025, 4:00 PM EDT - Market closed
FPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.62% | 48 |
| Oct 6, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.02% | 217 |
| Oct 3, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.18% | 40 |
| Oct 2, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.07% | 39 |
| Oct 1, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.21% | 48 |
| Sep 30, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.17% | 64 |
| Sep 29, 2025 | 32.24 | 32.24 | 32.18 | 32.22 | 32.22 | 0.79% | 1,721 |
| Sep 26, 2025 | 31.90 | 31.97 | 31.90 | 31.97 | 31.97 | 0.67% | 332 |
| Sep 25, 2025 | 31.74 | 31.90 | 31.74 | 31.76 | 31.76 | -1.15% | 1,666 |
| Sep 24, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.35% | 84 |
| Sep 23, 2025 | 32.38 | 32.38 | 32.24 | 32.24 | 32.24 | -0.24% | 213 |
| Sep 22, 2025 | 32.19 | 32.32 | 32.19 | 32.32 | 32.32 | 0.53% | 254 |
| Sep 19, 2025 | 32.24 | 32.24 | 32.15 | 32.15 | 32.15 | -0.58% | 525 |
| Sep 18, 2025 | 32.34 | 32.34 | 32.31 | 32.33 | 32.33 | 0.28% | 419 |
| Sep 17, 2025 | 32.27 | 32.27 | 32.24 | 32.25 | 32.25 | -0.54% | 719 |
| Sep 16, 2025 | 32.80 | 32.80 | 32.38 | 32.42 | 32.42 | -0.23% | 2,076 |
| Sep 15, 2025 | 32.49 | 32.50 | 32.49 | 32.50 | 32.50 | 0.42% | 631 |
| Sep 12, 2025 | 32.27 | 32.36 | 32.27 | 32.36 | 32.36 | -0.34% | 706 |
| Sep 11, 2025 | 32.43 | 32.47 | 32.43 | 32.47 | 32.47 | 0.90% | 282 |
| Sep 10, 2025 | 32.27 | 32.30 | 32.11 | 32.18 | 32.18 | 0.34% | 1,394 |
| Sep 9, 2025 | 32.03 | 32.07 | 32.00 | 32.07 | 32.07 | 0.30% | 1,022 |
| Sep 8, 2025 | 31.93 | 31.98 | 31.80 | 31.98 | 31.98 | 0.82% | 2,001 |
| Sep 5, 2025 | 31.88 | 31.89 | 31.59 | 31.72 | 31.72 | 0.44% | 2,712 |
| Sep 4, 2025 | 31.49 | 31.58 | 31.43 | 31.58 | 31.58 | 0.87% | 809 |
| Sep 3, 2025 | 31.31 | 31.41 | 31.27 | 31.31 | 31.31 | -0.08% | 1,269 |
| Sep 2, 2025 | 31.28 | 31.40 | 31.28 | 31.33 | 31.33 | -1.79% | 771 |
| Aug 29, 2025 | 31.92 | 31.93 | 31.90 | 31.90 | 31.90 | -0.42% | 609 |
| Aug 28, 2025 | 32.02 | 32.06 | 32.00 | 32.04 | 32.04 | -0.05% | 1,440 |
| Aug 27, 2025 | 31.90 | 32.05 | 31.84 | 32.05 | 32.05 | -0.23% | 1,422 |
| Aug 26, 2025 | 32.10 | 32.13 | 32.05 | 32.13 | 32.13 | 0.18% | 1,083 |
| Aug 25, 2025 | 32.37 | 32.37 | 32.07 | 32.07 | 32.07 | -0.98% | 643 |
| Aug 22, 2025 | 31.92 | 32.39 | 31.92 | 32.39 | 32.39 | 1.79% | 1,425 |
| Aug 21, 2025 | 31.75 | 31.82 | 31.75 | 31.82 | 31.82 | 0.11% | 2,126 |
| Aug 20, 2025 | 31.81 | 31.81 | 31.65 | 31.78 | 31.78 | -0.12% | 1,015 |
| Aug 19, 2025 | 32.03 | 32.05 | 31.82 | 31.82 | 31.82 | -0.99% | 2,066 |
| Aug 18, 2025 | 32.06 | 32.14 | 32.05 | 32.14 | 32.14 | 0.03% | 1,759 |
| Aug 15, 2025 | 32.09 | 32.13 | 32.07 | 32.13 | 32.13 | 0.24% | 963 |
| Aug 14, 2025 | 31.90 | 32.06 | 31.90 | 32.05 | 32.05 | -0.23% | 2,238 |
| Aug 13, 2025 | 33.48 | 33.48 | 32.09 | 32.12 | 32.12 | 0.37% | 3,709 |
| Aug 12, 2025 | 31.98 | 32.04 | 31.96 | 32.00 | 32.00 | 0.97% | 2,302 |
| Aug 11, 2025 | 31.67 | 31.78 | 31.66 | 31.70 | 31.70 | 0.09% | 6,649 |
| Aug 8, 2025 | 31.72 | 31.72 | 31.67 | 31.67 | 31.67 | 0.13% | 301 |
| Aug 7, 2025 | 31.84 | 31.91 | 31.60 | 31.63 | 31.63 | 0.66% | 1,988 |
| Aug 6, 2025 | 31.40 | 31.98 | 31.35 | 31.42 | 31.42 | 0.77% | 8,160 |
| Aug 5, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | -0.25% | 271 |
| Aug 4, 2025 | 31.24 | 31.26 | 31.24 | 31.26 | 31.26 | 1.30% | 1,224 |
| Aug 1, 2025 | 30.86 | 30.86 | 30.81 | 30.86 | 30.86 | -1.08% | 4,327 |
| Jul 31, 2025 | 31.35 | 31.37 | 31.20 | 31.20 | 31.20 | -0.97% | 2,014 |
| Jul 30, 2025 | 31.67 | 31.67 | 31.50 | 31.50 | 31.50 | -0.10% | 341 |
| Jul 29, 2025 | 31.58 | 31.63 | 31.54 | 31.54 | 31.54 | -0.38% | 486 |