Skip to main content
First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
25.80
+0.04 (0.16%)
Nov 20, 2024, 4:00 PM EST - Market open

FPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.8025.8025.8025.8025.800.16%72
Nov 19, 202425.5925.7625.5925.7625.760.94%755
Nov 18, 202425.5225.5225.5225.5225.52-0.36%23
Nov 15, 202425.5725.6125.5725.6125.61-1.65%642
Nov 14, 202426.1426.1426.0426.0426.04-0.04%1,007
Nov 13, 202426.1426.1426.0526.0526.05-0.04%247
Nov 12, 202426.0626.0626.0626.0626.06-1.44%87
Nov 11, 202426.4026.4826.3826.4426.44-0.68%836
Nov 8, 202426.6226.6226.6226.6226.62-0.49%82
Nov 7, 202426.7526.7526.7526.7526.751.95%82
Nov 6, 202426.1326.2426.1326.2426.24-0.04%1,089
Nov 5, 202426.2526.2526.2526.2526.251.16%12
Nov 4, 202425.9525.9525.9525.9525.95-0.33%24
Nov 1, 202426.1726.1726.0326.0326.030.05%819
Oct 31, 202426.0226.0226.0226.0226.02-1.13%53
Oct 30, 202426.3826.3826.3226.3226.32-0.76%624
Oct 29, 202426.5226.5226.5226.5226.520.52%271
Oct 28, 202426.3926.4026.3826.3826.380.78%514
Oct 25, 202426.2626.2826.1826.1826.180.38%1,373
Oct 24, 202426.0426.0826.0426.0826.080.46%112
Oct 23, 202425.9025.9625.9025.9625.96-1.41%2,892
Oct 22, 202426.2426.3326.2426.3326.33-0.45%373
Oct 21, 202426.4526.4526.4526.4526.45-0.52%106
Oct 18, 202426.5926.5926.5926.5926.590.45%1
Oct 17, 202426.4926.4926.4726.4726.470.11%201
Oct 16, 202426.4326.4626.4326.4426.44-0.11%418
Oct 15, 202426.4726.4726.4726.4726.47-1.19%53
Oct 14, 202426.7926.7926.7926.7926.790.37%2
Oct 11, 202426.6926.6926.6926.6926.690.93%4
Oct 10, 202426.4326.4426.4326.4426.44-0.06%1,321
Oct 9, 202426.4426.4626.4426.4626.460.42%843
Oct 8, 202426.2526.3526.2526.3526.350.96%330
Oct 7, 202426.1726.1726.1026.1026.10-1.29%123
Oct 4, 202426.3026.4426.3026.4426.441.07%204
Oct 3, 202426.1626.1626.1626.1626.16-0.34%4
Oct 2, 202426.2326.2526.2326.2526.25-0.04%139
Oct 1, 202426.2626.2626.2626.2626.26-1.39%24
Sep 30, 202426.6126.6326.5326.6326.63-0.50%750
Sep 27, 202426.9028.0426.7226.7726.77-0.72%5,618
Sep 26, 202426.9726.9726.9626.9626.960.97%116
Sep 25, 202426.7826.7826.7026.7026.70-0.04%205
Sep 24, 202426.5726.7126.5726.7126.710.34%112
Sep 23, 202426.6026.6226.5926.6226.620.38%603
Sep 20, 202426.5226.5226.5226.5226.52-0.64%2
Sep 19, 202426.6726.6926.6726.6926.691.06%113
Sep 18, 202426.4126.4126.4126.4126.410.08%9
Sep 17, 202426.3926.3926.3926.3926.39-0.15%9
Sep 16, 202426.4326.4326.4326.4326.430.57%4
Sep 13, 202426.3026.3026.2826.2826.281.10%307
Sep 12, 202426.0026.0026.0026.0026.001.35%8
Sep 11, 202425.3225.6525.3225.6525.650.94%114
Sep 10, 202425.4125.4125.4125.4125.410.04%9
Sep 9, 202425.4725.4725.4025.4025.401.08%391
Sep 6, 202425.1925.2325.1325.1325.13-1.26%1,033
Sep 5, 202425.4825.4825.3725.4525.45-0.66%211
Sep 4, 202425.5825.6225.5825.6225.62-0.39%360
Sep 3, 202425.7225.7225.7225.7225.72-3.34%22
Aug 30, 202426.5626.6126.5626.6126.610.83%108
Aug 29, 202426.3126.3926.3126.3926.390.65%329
Aug 28, 202426.2226.2226.2226.2226.22-1.02%7
Aug 27, 202426.3626.4926.3526.4926.490.34%1,021
Aug 26, 202426.4026.4026.4026.4026.40-0.64%75
Aug 23, 202426.5726.5726.5726.5726.571.83%12
Aug 22, 202426.0926.0926.0926.0926.09-0.49%5
Aug 21, 202426.2226.2226.2226.2226.220.96%2
Aug 20, 202425.9725.9725.9725.9725.97-0.23%6
Aug 19, 202425.9526.0325.9526.0326.030.97%133
Aug 16, 202425.7825.7825.7825.7825.780.51%60
Aug 15, 202425.6125.6525.6125.6525.651.79%115
Aug 14, 202425.2725.2725.1725.2025.200.56%873
Aug 13, 202424.8425.0624.8425.0625.061.42%40,848
Aug 12, 202424.6224.7124.6224.7124.710.08%431
Aug 9, 202424.6924.6924.6924.6924.691.31%63
Aug 8, 202424.0324.3724.0324.3724.372.22%247
Aug 7, 202423.8423.8423.8423.8423.84-0.08%129
Aug 6, 202423.7023.8623.4723.8623.860.75%1,067
Aug 5, 202423.6823.6823.6823.6823.68-2.62%15
Aug 2, 202424.2324.3224.1724.3224.32-2.60%1,237
Aug 1, 202424.8124.9724.8124.9724.97-2.95%931
Jul 31, 202425.7325.7325.7325.7325.731.56%28
Jul 30, 202425.3425.3425.3425.3425.34-0.37%162
Jul 29, 202425.4325.4325.4325.4325.43-0.63%1
Jul 26, 202425.6125.6125.5925.5925.591.19%208
Jul 25, 202425.4225.4225.2925.2925.29-1.71%230
Jul 24, 202425.7325.7325.7325.7325.73-2.17%15
Jul 23, 202426.3026.3026.3026.3026.300.15%20
Jul 22, 202426.2026.2626.2026.2626.261.78%341
Jul 19, 202425.8125.8125.8025.8025.80-0.31%1,824
Jul 18, 202425.8825.8825.8825.8825.88-0.53%8
Jul 17, 202426.0226.0226.0226.0226.02-1.30%5
Jul 16, 202426.3626.3626.3626.3626.360.50%43
Jul 15, 202426.2326.2326.2326.2326.23-0.49%137
Jul 12, 202426.3826.4126.3626.3626.360.84%810
Jul 11, 202426.1426.1426.1426.1426.14-0.11%25
Jul 10, 202426.1726.1726.1726.1726.170.93%71
Jul 9, 202425.9926.3625.9325.9325.93-0.50%1,219
Jul 8, 202426.0626.0626.0626.0626.060.08%84
Jul 5, 202426.0426.0426.0426.0426.041.32%9
Jul 3, 202425.7025.7025.7025.7025.701.14%25
Jul 2, 202425.3225.4125.3225.4125.410.12%451