First Trust Ipox Europe Equity Opportunities UCITS ETF (LON:FPXE)
London · Delayed Price · Currency is GBP · Price in GBX 2,177.75
+13.50 (0.62%)
Sep 22, 2026, 5:15 PM GMT
LON:FPXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,163.00 | 2,184.50 | 2,163.00 | 2,177.75 | 2,177.75 | 0.62% | 161 |
| Sep 21, 2026 | 2,152.50 | 2,157.00 | 2,157.00 | 2,164.25 | 2,164.25 | 2.27% | 4 |
| Sep 18, 2026 | 2,141.50 | 2,141.50 | 2,141.00 | 2,116.25 | 2,116.25 | -0.56% | - |
| Sep 17, 2026 | 2,128.25 | 2,128.25 | 2,128.25 | 2,128.25 | 2,128.25 | 1.90% | - |
| Sep 16, 2026 | 2,088.50 | 2,088.50 | 2,088.50 | 2,088.50 | 2,088.50 | 1.05% | - |
| Sep 15, 2026 | 2,064.50 | 2,064.50 | 2,064.50 | 2,066.75 | 2,066.75 | -0.33% | 150 |
| Sep 14, 2026 | 2,102.00 | 2,119.00 | 2,080.00 | 2,073.50 | 2,073.50 | -2.24% | 5 |
| Sep 11, 2026 | 2,104.50 | 2,113.50 | 2,104.50 | 2,121.00 | 2,121.00 | 0.60% | 2 |
| Sep 10, 2026 | 2,108.25 | 2,108.25 | 2,108.25 | 2,108.25 | 2,108.25 | -0.66% | - |
| Sep 9, 2026 | 2,137.00 | 2,137.00 | 2,137.00 | 2,122.25 | 2,122.25 | -1.15% | - |
| Sep 8, 2026 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 0.59% | - |
| Sep 7, 2026 | 2,134.50 | 2,134.50 | 2,134.50 | 2,134.50 | 2,134.50 | 0.66% | - |
| Sep 4, 2026 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 0.50% | - |
| Sep 3, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1.30% | - |
| Sep 2, 2026 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.44% | - |
| Sep 1, 2026 | 2,096.50 | 2,096.50 | 2,090.00 | 2,092.25 | 2,092.25 | -2.16% | 7 |
| Aug 28, 2026 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | -0.20% | - |
| Aug 27, 2026 | 2,159.50 | 2,162.00 | 2,159.50 | 2,142.75 | 2,142.75 | 0.50% | 4 |
| Aug 26, 2026 | 2,138.50 | 2,138.50 | 2,138.50 | 2,132.00 | 2,132.00 | -0.56% | 46 |
| Aug 25, 2026 | 2,136.50 | 2,140.50 | 2,134.50 | 2,144.00 | 2,144.00 | 0.63% | 418 |
| Aug 24, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,130.50 | 2,130.50 | -1.11% | 2 |
| Aug 21, 2026 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | 0.69% | - |
| Aug 20, 2026 | 2,139.75 | 2,139.75 | 2,139.75 | 2,139.75 | 2,139.75 | -0.93% | - |
| Aug 19, 2026 | 2,160.63 | 2,160.63 | 2,160.63 | 2,159.75 | 2,159.75 | 0.34% | 18 |
| Aug 18, 2026 | 2,168.00 | 2,168.00 | 2,154.50 | 2,152.50 | 2,152.50 | -2.48% | - |
| Aug 17, 2026 | 2,207.25 | 2,207.25 | 2,207.25 | 2,207.25 | 2,207.25 | 0.34% | - |
| Aug 14, 2026 | 2,202.50 | 2,202.50 | 2,202.50 | 2,199.75 | 2,199.75 | -0.31% | - |
| Aug 13, 2026 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 0.33% | - |
| Aug 12, 2026 | 2,199.25 | 2,199.25 | 2,199.25 | 2,199.25 | 2,199.25 | 0.71% | - |
| Aug 11, 2026 | 2,184.50 | 2,186.00 | 2,176.00 | 2,183.75 | 2,183.75 | 0.40% | 71 |
| Aug 10, 2026 | 2,219.50 | 2,219.50 | 2,219.50 | 2,175.00 | 2,175.00 | -1.24% | - |
| Aug 7, 2026 | 2,202.25 | 2,202.25 | 2,202.25 | 2,202.25 | 2,202.25 | 0.42% | - |
| Aug 6, 2026 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 0.82% | - |
| Aug 5, 2026 | 2,175.25 | 2,175.25 | 2,175.25 | 2,175.25 | 2,175.25 | 0.46% | - |
| Aug 4, 2026 | 2,165.25 | 2,165.25 | 2,165.25 | 2,165.25 | 2,165.25 | 2.56% | - |
| Aug 3, 2026 | 2,130.50 | 2,130.50 | 2,110.00 | 2,111.25 | 2,111.25 | -0.11% | 1 |
| Jul 31, 2026 | 2,144.50 | 2,144.50 | 2,144.50 | 2,113.50 | 2,113.50 | 0.15% | - |
| Jul 30, 2026 | 2,107.50 | 2,107.50 | 2,075.50 | 2,110.25 | 2,110.25 | 1.43% | 2 |
| Jul 29, 2026 | 2,113.50 | 2,113.50 | 2,101.50 | 2,080.50 | 2,080.50 | -1.34% | 1 |
| Jul 28, 2026 | 2,111.50 | 2,111.50 | 2,106.00 | 2,108.75 | 2,108.75 | -0.76% | - |
| Jul 27, 2026 | 2,141.50 | 2,147.50 | 2,141.50 | 2,125.00 | 2,125.00 | -0.76% | 2 |
| Jul 24, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,141.25 | 2,141.25 | 0.22% | - |
| Jul 23, 2026 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | -1.35% | - |
| Jul 22, 2026 | 2,165.75 | 2,165.75 | 2,165.75 | 2,165.75 | 2,165.75 | 0.23% | - |
| Jul 21, 2026 | 2,141.00 | 2,141.00 | 2,141.00 | 2,160.75 | 2,160.75 | 2.22% | - |
| Jul 20, 2026 | 2,113.75 | 2,113.75 | 2,113.75 | 2,113.75 | 2,113.75 | 0.44% | - |
| Jul 17, 2026 | 2,115.00 | 2,115.00 | 2,115.00 | 2,104.50 | 2,104.50 | -0.19% | - |
| Jul 16, 2026 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | -1.29% | - |
| Jul 15, 2026 | 2,149.00 | 2,149.00 | 2,149.00 | 2,136.00 | 2,136.00 | -1.63% | 1 |
| Jul 14, 2026 | 2,171.00 | 2,171.00 | 2,171.00 | 2,171.50 | 2,171.50 | - | 57 |