First Trust IPOX Europe Equity Opportunities ETF (FPXE)

FPXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.20	33.30	33.20	33.20	33.20	-2.03%	696
Apr 27, 2026	33.89	33.89	33.89	33.89	33.89	-1.24%	155
Apr 24, 2026	34.32	34.32	34.32	34.32	34.31	0.96%	181
Apr 23, 2026	33.69	33.99	33.69	33.99	33.99	0.72%	235
Apr 22, 2026	33.75	33.75	33.75	33.75	33.75	1.08%	25
Apr 21, 2026	33.62	33.62	33.39	33.39	33.39	-2.50%	226
Apr 20, 2026	34.19	34.25	34.19	34.25	34.24	-0.08%	1,382
Apr 17, 2026	34.40	34.40	34.27	34.27	34.27	1.65%	1,181
Apr 16, 2026	33.72	33.72	33.72	33.72	33.72	-0.68%	59
Apr 15, 2026	33.95	33.95	33.95	33.95	33.95	-0.25%	91
Apr 14, 2026	34.03	34.03	34.03	34.03	34.03	0.99%	160
Apr 13, 2026	33.21	33.71	33.21	33.70	33.70	1.55%	468
Apr 10, 2026	33.36	33.36	33.18	33.18	33.18	-0.10%	811
Apr 9, 2026	33.29	33.29	33.22	33.22	33.22	0.47%	354
Apr 8, 2026	32.52	33.11	32.52	33.06	33.06	4.12%	398
Apr 7, 2026	31.40	31.75	31.40	31.75	31.75	-0.35%	785
Apr 6, 2026	31.87	31.87	31.87	31.87	31.87	0.40%	114
Apr 2, 2026	31.74	31.74	31.74	31.74	31.74	-0.70%	121
Apr 1, 2026	32.10	32.15	31.96	31.96	31.96	2.33%	2,327
Mar 31, 2026	30.62	31.23	30.62	31.23	31.23	4.49%	1,154
Mar 30, 2026	30.03	30.03	29.89	29.89	29.89	0.15%	860
Mar 27, 2026	29.85	29.85	29.85	29.85	29.85	-1.93%	94
Mar 26, 2026	30.56	30.56	30.43	30.43	30.43	-2.17%	633
Mar 25, 2026	31.11	31.11	31.11	31.11	31.11	2.60%	19
Mar 24, 2026	30.32	30.32	30.32	30.32	30.32	-0.25%	168
Mar 23, 2026	30.17	30.61	30.17	30.40	30.40	1.84%	4,661
Mar 20, 2026	29.77	29.85	29.77	29.85	29.85	-2.90%	1,066
Mar 19, 2026	30.74	30.74	30.74	30.74	30.74	-0.45%	31
Mar 18, 2026	31.27	31.27	30.88	30.88	30.88	-1.75%	563
Mar 17, 2026	31.45	31.45	31.43	31.43	31.43	0.82%	359
Mar 16, 2026	31.17	31.17	31.17	31.17	31.17	2.76%	273
Mar 13, 2026	30.50	30.50	30.33	30.33	30.33	-1.84%	2,526
Mar 12, 2026	30.88	31.07	30.88	30.90	30.90	-2.11%	1,840
Mar 11, 2026	31.39	31.57	31.39	31.57	31.57	-0.27%	793
Mar 10, 2026	32.20	32.20	31.52	31.65	31.65	-0.44%	2,225
Mar 9, 2026	30.89	31.80	30.62	31.79	31.79	0.82%	2,086
Mar 6, 2026	31.47	31.53	31.47	31.53	31.53	-0.57%	497
Mar 5, 2026	32.07	32.07	31.48	31.71	31.71	-2.30%	647
Mar 4, 2026	32.31	32.45	32.27	32.45	32.45	2.11%	758
Mar 3, 2026	31.11	31.91	31.11	31.78	31.78	-3.37%	1,447
Mar 2, 2026	32.68	32.94	32.68	32.89	32.89	-1.70%	931
Feb 27, 2026	33.51	33.51	33.45	33.46	33.46	-0.40%	1,007
Feb 26, 2026	33.36	33.63	33.36	33.59	33.59	-0.20%	2,139
Feb 25, 2026	33.55	33.66	33.55	33.66	33.66	1.58%	1,266
Feb 24, 2026	32.95	33.22	32.95	33.14	33.14	0.06%	2,539
Feb 23, 2026	33.07	33.12	33.07	33.12	33.12	-1.40%	1,068
Feb 20, 2026	33.53	33.58	33.53	33.58	33.58	1.01%	227
Feb 19, 2026	33.13	33.29	33.12	33.25	33.25	-0.41%	2,378
Feb 18, 2026	33.56	33.56	33.39	33.39	33.39	0.99%	296
Feb 17, 2026	32.92	33.12	32.92	33.06	33.06	0.62%	468

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.