Skip to main content
First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
26.02
-0.30 (-1.13%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FPXE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.0226.0226.0226.0226.02-1.14%53
Oct 30, 202426.3826.3826.3226.3226.32-0.75%624
Oct 29, 202426.5226.5226.5226.5226.520.53%300
Oct 28, 202426.3926.4026.3826.3826.380.76%514
Oct 25, 202426.2626.2826.1826.1826.180.38%1,400
Oct 24, 202426.0426.0826.0426.0826.080.46%213
Oct 23, 202425.9025.9625.9025.9625.96-1.41%2,900
Oct 22, 202426.2426.3326.2426.3326.33-0.45%400
Oct 21, 202426.4526.4526.4526.4526.45-0.53%106
Oct 18, 202426.5926.5926.5926.5926.590.45%100
Oct 17, 202426.4926.4926.4726.4726.470.11%201
Oct 16, 202426.4326.4626.4326.4426.44-0.11%549
Oct 15, 202426.4726.4726.4726.4726.47-1.19%100
Oct 14, 202426.7926.7926.7926.7926.790.37%100
Oct 11, 202426.6926.6926.6926.6926.690.95%100
Oct 10, 202426.4326.4426.4326.4426.44-0.08%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%100
Oct 2, 202426.2326.2526.2326.2526.25-0.04%139
Oct 1, 202426.2626.2626.2626.2626.26-1.39%100
Sep 30, 202426.6126.6326.5326.6326.63-0.52%800
Sep 27, 202426.9028.0426.7226.7726.77-0.70%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%100
Sep 19, 202426.6726.6926.6726.6926.691.06%113
Sep 18, 202426.4126.4126.4126.4126.410.08%100
Sep 17, 202426.3926.3926.3926.3926.39-0.15%100
Sep 16, 202426.4326.4326.4326.4326.430.57%100
Sep 13, 202426.3026.3026.2826.2826.281.08%307
Sep 12, 202426.0026.0026.0026.0026.001.36%100
Sep 11, 202425.3225.6525.3225.6525.650.94%114
Sep 10, 202425.4125.4125.4125.4125.410.04%100
Sep 9, 202425.4725.4725.4025.4025.401.07%400
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%400
Sep 3, 202425.7225.7225.7225.7225.72-3.34%100
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%100
Aug 27, 202426.3626.4926.3526.4926.490.34%1,021
Aug 26, 202426.4026.4026.4026.4026.40-0.64%100
Aug 23, 202426.5726.5726.5726.5726.571.84%100
Aug 22, 202426.0926.0926.0926.0926.09-0.50%100
Aug 21, 202426.2226.2226.2226.2226.220.96%100
Aug 20, 202425.9725.9725.9725.9725.97-0.23%100
Aug 19, 202425.9526.0325.9526.0326.030.97%133
Aug 16, 202425.7825.7825.7825.7825.780.51%100
Aug 15, 202425.6125.6525.6125.6525.651.79%115
Aug 14, 202425.2725.2725.1725.2025.200.56%900
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%100
Aug 8, 202424.0324.3724.0324.3724.372.22%247
Aug 7, 202423.8423.8423.8423.8423.84-0.08%129
Aug 6, 202423.7023.8623.4723.8623.860.76%1,100
Aug 5, 202423.6823.6823.6823.6823.68-2.63%100
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, 202425.7325.7325.7325.7325.731.54%100
Jul 30, 202425.3425.3425.3425.3425.34-0.35%200
Jul 29, 202425.4325.4325.4325.4325.43-0.63%100
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%100
Jul 23, 202426.3026.3026.3026.3026.300.15%100
Jul 22, 202426.2026.2626.2026.2626.261.78%341
Jul 19, 202425.8125.8125.8025.8025.80-0.31%1,824
Jul 18, 202425.8825.8825.8825.8825.88-0.54%100
Jul 17, 202426.0226.0226.0226.0226.02-1.29%100
Jul 16, 202426.3626.3626.3626.3626.360.50%100
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%100
Jul 10, 202426.1726.1726.1726.1726.170.93%100
Jul 9, 202425.9926.3625.9325.9325.93-0.50%1,219
Jul 8, 202426.0626.0626.0626.0626.060.08%100
Jul 5, 202426.0426.0426.0426.0426.041.32%100
Jul 3, 202425.7025.7025.7025.7025.701.14%100
Jul 2, 202425.3225.4125.3225.4125.410.12%500
Jul 1, 202425.3825.3825.3825.3825.38-0.43%100
Jun 28, 202425.5125.5525.4925.4925.49-0.27%700
Jun 27, 202425.5025.5625.5025.5625.56-1.08%414
Jun 26, 202425.8425.8425.8425.8425.490.04%100
Jun 25, 202425.7525.8325.7525.8325.480.16%1,042
Jun 24, 202425.7925.7925.7925.7925.440.08%100
Jun 21, 202425.6825.7725.6825.7725.42-0.69%237
Jun 20, 202426.0126.0825.9525.9525.60-0.73%300
Jun 18, 202425.9426.1425.9426.1425.790.97%1,200
Jun 17, 202425.8925.8925.8925.8925.540.54%100
Jun 14, 202425.6525.7525.6525.7525.40-1.79%221
Jun 13, 202426.0926.2226.0926.2225.86-1.21%615
Jun 12, 202426.6426.6426.5426.5426.182.27%227
Jun 11, 202425.9525.9525.9525.9525.60-0.23%207