FT US Equity Opportunities ETF (NY: FPX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	121.85	124.45	121.85	124.45	33,234	+2.74(+2.25%)
Nov 07, 2024	119.92	121.76	119.92	121.71	15,199	+3.25(+2.74%)
Nov 06, 2024	117.19	118.46	116.44	118.46	19,836	+4.48(+3.93%)
Nov 05, 2024	111.39	114.07	111.39	113.98	32,135	+3.63(+3.29%)
Nov 04, 2024	110.37	111.06	110.15	110.35	16,932	-1.09(-0.98%)
Nov 01, 2024	112.41	112.51	111.24	111.44	44,949	-0.29(-0.26%)
Oct 31, 2024	113.79	113.79	111.73	111.73	13,754	-2.63(-2.30%)
Oct 30, 2024	114.13	115.22	113.77	114.36	5,901	+0.12(+0.10%)
Oct 29, 2024	113.66	114.24	113.66	114.24	6,485	+0.78(+0.68%)
Oct 28, 2024	113.22	113.57	113.22	113.46	8,531	+1.02(+0.91%)
Oct 25, 2024	113.02	113.56	112.11	112.45	7,465	-0.12(-0.11%)
Oct 24, 2024	112.55	112.89	112.13	112.57	5,157	+0.25(+0.22%)
Oct 23, 2024	112.57	113.25	111.80	112.32	9,226	-0.96(-0.84%)
Oct 22, 2024	113.52	113.62	113.12	113.28	12,729	-1.02(-0.89%)
Oct 21, 2024	114.45	115.20	113.69	114.29	13,266	-0.26(-0.23%)
Oct 18, 2024	114.07	114.61	114.07	114.55	8,086	+0.52(+0.46%)
Oct 17, 2024	115.00	115.00	113.97	114.03	6,358	-0.40(-0.35%)
Oct 16, 2024	113.49	114.49	113.35	114.43	7,307	+1.05(+0.93%)
Oct 15, 2024	113.92	114.04	113.38	113.38	7,843	-0.67(-0.59%)
Oct 14, 2024	113.73	114.16	113.55	114.05	7,447	+0.41(+0.36%)
Oct 11, 2024	112.40	113.64	112.40	113.64	9,059	+1.59(+1.42%)
Oct 10, 2024	111.14	112.12	111.07	112.05	8,991	+0.12(+0.11%)
Oct 09, 2024	111.16	112.10	111.12	111.93	10,475	+0.67(+0.60%)
Oct 08, 2024	110.42	111.41	110.42	111.26	9,058	+1.04(+0.94%)
Oct 07, 2024	111.03	111.03	109.70	110.22	10,485	-1.13(-1.01%)
Oct 04, 2024	110.30	111.34	110.15	111.34	7,545	+2.04(+1.87%)
Oct 03, 2024	109.09	110.06	109.01	109.30	10,846	-0.09(-0.08%)
Oct 02, 2024	108.58	109.46	108.41	109.39	20,473	+0.26(+0.24%)
Oct 01, 2024	109.41	109.56	108.36	109.13	8,298	-1.06(-0.96%)
Sep 30, 2024	109.42	110.29	109.42	110.19	8,108	+0.39(+0.36%)
Sep 27, 2024	109.99	110.21	109.68	109.80	8,072	+0.27(+0.24%)
Sep 26, 2024	111.20	111.20	109.35	109.53	10,254	-0.54(-0.49%)
Sep 25, 2024	110.16	110.60	110.06	110.07	20,364	-0.04(-0.03%)
Sep 24, 2024	110.46	110.46	109.53	110.11	8,168	-0.22(-0.20%)
Sep 23, 2024	110.92	111.31	110.21	110.33	15,515	-0.22(-0.20%)
Sep 20, 2024	109.48	110.59	109.24	110.55	11,009	+1.32(+1.21%)
Sep 19, 2024	109.29	109.58	109.00	109.23	9,555	+2.17(+2.03%)
Sep 18, 2024	107.10	108.65	106.70	107.06	20,544	+0.13(+0.12%)
Sep 17, 2024	106.53	107.22	106.53	106.93	10,635	+0.87(+0.82%)
Sep 16, 2024	105.53	106.06	105.24	106.06	85,600	+0.74(+0.70%)
Sep 13, 2024	104.15	105.74	104.15	105.32	9,342	+1.47(+1.41%)
Sep 12, 2024	102.13	103.99	102.13	103.85	15,576	+1.33(+1.30%)
Sep 11, 2024	100.07	102.52	99.22	102.52	12,578	+1.82(+1.80%)
Sep 10, 2024	100.90	101.00	99.57	100.70	10,854	+0.22(+0.21%)
Sep 09, 2024	99.49	100.88	99.49	100.49	9,620	+1.80(+1.82%)
Sep 06, 2024	100.33	100.83	98.42	98.69	16,997	-1.00(-1.00%)
Sep 05, 2024	99.95	100.44	99.12	99.69	23,018	-0.49(-0.49%)
Sep 04, 2024	99.91	100.72	99.56	100.18	15,667	-0.14(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.