Skip to main content
First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
27.55
-0.37 (-1.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

FPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.7727.7727.5527.5527.55-1.33%787
Feb 20, 202527.7727.9227.7427.9227.92-0.36%1,586
Feb 19, 202528.0028.0227.9928.0228.02-1.62%852
Feb 18, 202528.4828.4828.4828.4828.481.10%169
Feb 14, 202528.2828.2828.1728.1728.17-0.42%317
Feb 13, 202528.3528.3528.2928.2928.290.77%363
Feb 12, 202527.7728.1227.7728.0728.070.30%634
Feb 11, 202528.0328.0727.9927.9927.99-0.67%2,765
Feb 10, 202528.1728.2328.1728.1828.181.64%1,078
Feb 7, 202528.1228.1227.7327.7327.73-1.40%1,260
Feb 6, 202528.0828.1228.0728.1228.120.21%1,104
Feb 5, 202528.0028.0928.0028.0628.061.30%1,679
Feb 4, 202527.5627.7027.5627.7027.702.23%852
Feb 3, 202527.0327.1627.0327.1027.10-1.44%887
Jan 31, 202527.6127.6527.4827.4927.49-0.32%1,120
Jan 30, 202527.6427.6827.5827.5827.580.99%297
Jan 29, 202527.4327.4327.2227.3127.310.04%836
Jan 28, 202527.2727.3027.2727.3027.301.34%438
Jan 27, 202526.9026.9826.8926.9426.94-1.79%1,035
Jan 24, 202527.4327.4327.4327.4327.43-0.11%47
Jan 23, 202527.2827.5127.2727.4627.460.04%5,896
Jan 22, 202527.4227.4527.4227.4527.451.37%726
Jan 21, 202527.0427.0827.0427.0827.082.54%1,454
Jan 17, 202526.4426.4426.4026.4126.410.15%836
Jan 16, 202526.2526.4026.2526.3726.370.96%1,333
Jan 15, 202526.1226.1226.0626.1226.122.15%917
Jan 14, 202525.6325.6325.5725.5725.571.11%395
Jan 13, 202525.2925.3425.1725.2925.29-1.37%1,160
Jan 10, 202525.5625.6625.5625.6425.64-1.50%454
Jan 8, 202526.0226.0326.0226.0326.030.04%343
Jan 7, 202526.0326.0826.0026.0226.02-1.18%988
Jan 6, 202526.3626.3626.3026.3326.331.11%693
Jan 3, 202525.9926.0425.9926.0426.041.60%144
Jan 2, 202525.6625.8025.5225.6325.630.29%1,704
Dec 31, 202424.9825.6124.9825.5625.56-0.05%1,010
Dec 30, 202425.4325.7125.4325.5725.57-1.04%4,910
Dec 27, 202425.7025.8425.7025.8425.840.10%108
Dec 26, 202425.8125.8125.8125.8125.810.23%6
Dec 24, 202425.7625.7625.7625.7625.760.35%12
Dec 23, 202425.6725.6725.6725.6725.67-0.04%14
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