First Trust US Equity Opportunities ETF (FPX) Historical Stock Data
103.46 ↓0.16 (-0.15%)
As of May 7, 2024, 11:39am EST.
Historical Data
In the past 30 trading days, FPX is down -0.24% a day on average. There have been 14 days where First Trust US Equity Opportunities ETF closed green and 16 days where FPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 103.79 | 103.46 | ↓$0.33 (-0.32%) | 103.38 | 103.97 | 8.39K |
| 2024-05-06 | 102.47 | 103.62 | ↑$1.15 (1.12%) | 102.47 | 103.67 | 20.82K |
| 2024-05-03 | 102.12 | 101.62 | ↓$0.50 (-0.49%) | 101.35 | 102.51 | 7.79K |
| 2024-05-02 | 99.68 | 100.25 | ↑$0.57 (0.57%) | 98.77 | 100.50 | 13.96K |
| 2024-05-01 | 98.48 | 98.70 | ↑$0.22 (0.22%) | 98.11 | 100.68 | 22.51K |
| 2024-04-30 | 100.51 | 99.03 | ↓$1.48 (-1.47%) | 99.03 | 100.91 | 10.52K |
| 2024-04-29 | 101.43 | 101.35 | ↓$0.08 (-0.07%) | 100.99 | 101.64 | 12.22K |
| 2024-04-26 | 99.72 | 100.99 | ↑$1.27 (1.27%) | 99.72 | 101.34 | 11.61K |
| 2024-04-25 | 98.07 | 99.64 | ↑$1.57 (1.60%) | 97.90 | 99.79 | 15.44K |
| 2024-04-24 | 100.10 | 99.24 | ↓$0.86 (-0.86%) | 98.57 | 100.10 | 9.28K |
| 2024-04-23 | 99.01 | 99.38 | ↑$0.37 (0.38%) | 98.78 | 99.54 | 12.07K |
| 2024-04-22 | 96.29 | 96.60 | ↑$0.31 (0.32%) | 95.47 | 97.13 | 11.86K |
| 2024-04-19 | 96.84 | 95.70 | ↓$1.14 (-1.18%) | 95.16 | 97.37 | 25.62K |
| 2024-04-18 | 97.80 | 97.09 | ↓$0.71 (-0.73%) | 96.93 | 98.73 | 22.05K |
| 2024-04-17 | 98.98 | 97.47 | ↓$1.51 (-1.53%) | 97.47 | 98.98 | 23.14K |
| 2024-04-16 | 97.84 | 98.25 | ↑$0.41 (0.42%) | 97.37 | 98.71 | 19.05K |
| 2024-04-15 | 101.41 | 97.94 | ↓$3.47 (-3.42%) | 97.78 | 101.64 | 20.38K |
| 2024-04-12 | 102.22 | 100.66 | ↓$1.56 (-1.53%) | 100.33 | 102.22 | 16.42K |
| 2024-04-11 | 102.07 | 103.01 | ↑$0.94 (0.92%) | 101.48 | 103.16 | 13.36K |
| 2024-04-10 | 101.21 | 101.90 | ↑$0.69 (0.68%) | 101.21 | 102.41 | 26.43K |
| 2024-04-09 | 103.61 | 103.34 | ↓$0.27 (-0.26%) | 102.39 | 103.69 | 35.20K |
| 2024-04-08 | 103.42 | 103.66 | ↑$0.24 (0.23%) | 103.01 | 103.66 | 8.99K |
| 2024-04-05 | 101.52 | 103.22 | ↑$1.70 (1.67%) | 101.52 | 103.87 | 40.84K |
| 2024-04-04 | 104.61 | 101.79 | ↓$2.82 (-2.70%) | 101.79 | 104.96 | 4.92K |
| 2024-04-03 | 102.80 | 103.66 | ↑$0.86 (0.83%) | 102.80 | 104.20 | 22.61K |
| 2024-04-02 | 102.85 | 103.43 | ↑$0.58 (0.56%) | 102.35 | 103.43 | 13.11K |
| 2024-04-01 | 106.01 | 104.72 | ↓$1.29 (-1.22%) | 104.49 | 106.01 | 23.65K |
| 2024-03-28 | 106.14 | 105.80 | ↓$0.34 (-0.32%) | 105.72 | 106.51 | 11.27K |
| 2024-03-27 | 107.40 | 106.16 | ↓$1.24 (-1.15%) | 105.43 | 107.40 | 8.83K |
| 2024-03-26 | 107.15 | 106.39 | ↓$0.76 (-0.71%) | 106.39 | 107.33 | 23.08K |
Create an account or log in to view more rows.
$FPX Growth/Value
$FPX Any red I see I shall buy
$FPX LFGGGGGG
$FPX good place to average up
$FPX watch for another rejection up here
$FPX Be patient !!
$FPX might see a whole 1% green
$FPX when is earnings
$FPX here to raid
$FPX just bought a half position.