Skip to main content
First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
25.67
+0.19 (0.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

FPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.6725.6725.6725.6725.670.76%73
Dec 19, 202425.5225.5225.4825.4825.48-0.06%215
Dec 18, 202426.2426.2425.5025.5025.50-2.88%615
Dec 17, 202426.2526.2526.2526.2526.25-1.24%32
Dec 16, 202426.5826.5826.5826.5826.58-25
Dec 13, 202426.5826.5826.5826.5826.58-0.41%161
Dec 12, 202426.7026.7026.6926.6926.56-0.02%147
Dec 11, 202426.7226.7226.7026.7026.570.93%141
Dec 10, 202426.5026.5026.4426.4526.33-0.86%210
Dec 9, 202427.0327.0326.6826.6826.55-1.47%337
Dec 6, 202427.0827.0827.0827.0826.950.32%23
Dec 5, 202427.0627.0626.9926.9926.86-0.37%1,913
Dec 4, 202426.9927.0926.9327.0926.961.04%1,127
Dec 3, 202426.8026.8326.8026.8126.680.19%2,007
Dec 2, 202426.7626.7626.7626.7626.63-0.15%66
Nov 29, 202426.8026.8026.8026.8026.670.92%18
Nov 27, 202426.5626.5626.5626.5626.430.55%24
Nov 26, 202426.4626.4626.3226.4126.29-0.56%1,629
Nov 25, 202426.5626.5626.5626.5626.441.22%68
Nov 22, 202426.2426.2426.2426.2426.121.04%162
Nov 21, 202426.0126.0125.9625.9725.850.66%801
Nov 20, 202425.8025.8025.8025.8025.680.16%72
Nov 19, 202425.5925.7625.5925.7625.640.94%755
Nov 18, 202425.5225.5225.5225.5225.40-0.36%23
Nov 15, 202425.5725.6125.5725.6125.49-1.65%642
Nov 14, 202426.1426.1426.0426.0425.92-0.04%1,007
Nov 13, 202426.1426.1426.0526.0525.93-0.04%247
Nov 12, 202426.0626.0626.0626.0625.94-1.44%87
Nov 11, 202426.4026.4826.3826.4426.32-0.68%836
Nov 8, 202426.6226.6226.6226.6226.49-0.49%82
Nov 7, 202426.7526.7526.7526.7526.631.95%82
Nov 6, 202426.1326.2426.1326.2426.12-0.04%1,089
Nov 5, 202426.2526.2526.2526.2526.131.16%12
Nov 4, 202425.9525.9525.9525.9525.83-0.33%24
Nov 1, 202426.1726.1726.0326.0325.910.05%819
Oct 31, 202426.0226.0226.0226.0225.90-1.13%53
Oct 30, 202426.3826.3826.3226.3226.19-0.76%624
Oct 29, 202426.5226.5226.5226.5226.400.52%271
Oct 28, 202426.3926.4026.3826.3826.260.78%514
Oct 25, 202426.2626.2826.1826.1826.060.38%1,373
Oct 24, 202426.0426.0826.0426.0825.960.46%112
Oct 23, 202425.9025.9625.9025.9625.84-1.41%2,892
Oct 22, 202426.2426.3326.2426.3326.21-0.45%373
Oct 21, 202426.4526.4526.4526.4526.33-0.52%106
Oct 18, 202426.5926.5926.5926.5926.460.45%1
Oct 17, 202426.4926.4926.4726.4726.350.11%201
Oct 16, 202426.4326.4626.4326.4426.32-0.11%418
Oct 15, 202426.4726.4726.4726.4726.35-1.19%53
Oct 14, 202426.7926.7926.7926.7926.660.37%2
Oct 11, 202426.6926.6926.6926.6926.560.93%4
Oct 10, 202426.4326.4426.4326.4426.32-0.06%1,321
Oct 9, 202426.4426.4626.4426.4626.340.42%843
Oct 8, 202426.2526.3526.2526.3526.230.96%330
Oct 7, 202426.1726.1726.1026.1025.98-1.29%123
Oct 4, 202426.3026.4426.3026.4426.321.07%204
Oct 3, 202426.1626.1626.1626.1626.04-0.34%4
Oct 2, 202426.2326.2526.2326.2526.13-0.04%139
Oct 1, 202426.2626.2626.2626.2626.14-1.39%24
Sep 30, 202426.6126.6326.5326.6326.50-0.50%750
Sep 27, 202426.9028.0426.7226.7726.64-0.72%5,618
Sep 26, 202426.9726.9726.9626.9626.830.97%116
Sep 25, 202426.7826.7826.7026.7026.57-0.04%205
Sep 24, 202426.5726.7126.5726.7126.580.34%112
Sep 23, 202426.6026.6226.5926.6226.490.38%603
Sep 20, 202426.5226.5226.5226.5226.40-0.64%2
Sep 19, 202426.6726.6926.6726.6926.561.06%113
Sep 18, 202426.4126.4126.4126.4126.290.08%9
Sep 17, 202426.3926.3926.3926.3926.27-0.15%9
Sep 16, 202426.4326.4326.4326.4326.310.57%4
Sep 13, 202426.3026.3026.2826.2826.161.10%307
Sep 12, 202426.0026.0026.0026.0025.871.35%8
Sep 11, 202425.3225.6525.3225.6525.530.94%114
Sep 10, 202425.4125.4125.4125.4125.290.04%9
Sep 9, 202425.4725.4725.4025.4025.281.08%391
Sep 6, 202425.1925.2325.1325.1325.01-1.26%1,033
Sep 5, 202425.4825.4825.3725.4525.33-0.66%211
Sep 4, 202425.5825.6225.5825.6225.50-0.39%360
Sep 3, 202425.7225.7225.7225.7225.60-3.34%22
Aug 30, 202426.5626.6126.5626.6126.480.83%108
Aug 29, 202426.3126.3926.3126.3926.270.65%329
Aug 28, 202426.2226.2226.2226.2226.10-1.02%7
Aug 27, 202426.3626.4926.3526.4926.370.34%1,021
Aug 26, 202426.4026.4026.4026.4026.28-0.64%75
Aug 23, 202426.5726.5726.5726.5726.451.83%12
Aug 22, 202426.0926.0926.0926.0925.97-0.49%5
Aug 21, 202426.2226.2226.2226.2226.100.96%2
Aug 20, 202425.9725.9725.9725.9725.85-0.23%6
Aug 19, 202425.9526.0325.9526.0325.910.97%133
Aug 16, 202425.7825.7825.7825.7825.660.51%60
Aug 15, 202425.6125.6525.6125.6525.531.79%115
Aug 14, 202425.2725.2725.1725.2025.080.56%873
Aug 13, 202424.8425.0624.8425.0624.941.42%40,848
Aug 12, 202424.6224.7124.6224.7124.590.08%431
Aug 9, 202424.6924.6924.6924.6924.571.31%63
Aug 8, 202424.0324.3724.0324.3724.262.22%247
Aug 7, 202423.8423.8423.8423.8423.73-0.08%129
Aug 6, 202423.7023.8623.4723.8623.750.75%1,067
Aug 5, 202423.6823.6823.6823.6823.57-2.62%15
Aug 2, 202424.2324.3224.1724.3224.21-2.60%1,237
Aug 1, 202424.8124.9724.8124.9724.85-2.95%931