First Trust US Equity Opportunities ETF (FPX) Historical Stock Data
168.26 ↓0.24 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPX is down -0.04% a day on average. There have been 19 days where First Trust US Equity Opportunities ETF closed green and 11 days where FPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 169.32 | 168.26 | ↓$1.06 (-0.63%) | 166.95 | 169.32 | 12.14K |
| 2025-12-05 | 167.51 | 168.50 | ↑$0.99 (0.59%) | 167.51 | 169.66 | 44.15K |
| 2025-12-04 | 164.01 | 167.27 | ↑$3.26 (1.99%) | 164.01 | 167.82 | 19.20K |
| 2025-12-03 | 161.93 | 164.18 | ↑$2.25 (1.39%) | 161.17 | 164.18 | 12.86K |
| 2025-12-02 | 162.14 | 162.55 | ↑$0.41 (0.25%) | 162.00 | 164.41 | 14.04K |
| 2025-12-01 | 159.75 | 160.63 | ↑$0.88 (0.55%) | 159.09 | 161.46 | 52.59K |
| 2025-11-28 | 160.66 | 161.78 | ↑$1.12 (0.70%) | 160.66 | 161.79 | 4.60K |
| 2025-11-26 | 158.54 | 159.54 | ↑$1.00 (0.63%) | 158.07 | 160.41 | 19.03K |
| 2025-11-25 | 154.59 | 156.88 | ↑$2.29 (1.48%) | 153.12 | 157.22 | 40.61K |
| 2025-11-24 | 151.40 | 155.59 | ↑$4.19 (2.77%) | 151.40 | 155.59 | 21.34K |
| 2025-11-21 | 150.08 | 150.17 | ↑$0.09 (0.06%) | 146.02 | 151.62 | 27.97K |
| 2025-11-20 | 158.44 | 149.30 | ↓$9.14 (-5.77%) | 149.08 | 159.00 | 38.50K |
| 2025-11-19 | 153.79 | 154.66 | ↑$0.87 (0.57%) | 153.62 | 156.31 | 14.06K |
| 2025-11-18 | 153.15 | 153.56 | ↑$0.41 (0.27%) | 151.86 | 155.37 | 34.59K |
| 2025-11-17 | 156.71 | 155.00 | ↓$1.71 (-1.09%) | 153.54 | 158.39 | 15.93K |
| 2025-11-14 | 153.02 | 157.21 | ↑$4.19 (2.74%) | 152.45 | 159.55 | 41.47K |
| 2025-11-13 | 161.36 | 156.44 | ↓$4.92 (-3.05%) | 155.24 | 161.36 | 81.77K |
| 2025-11-12 | 164.97 | 162.61 | ↓$2.36 (-1.43%) | 162.43 | 164.97 | 29.65K |
| 2025-11-11 | 165.55 | 163.62 | ↓$1.93 (-1.17%) | 163.29 | 165.55 | 21.52K |
| 2025-11-10 | 166.29 | 166.42 | ↑$0.13 (0.08%) | 164.97 | 167.96 | 81.52K |
| 2025-11-07 | 158.90 | 163.27 | ↑$4.37 (2.75%) | 157.17 | 163.27 | 23.59K |
| 2025-11-06 | 165.07 | 160.95 | ↓$4.12 (-2.50%) | 160.64 | 165.07 | 27.51K |
| 2025-11-05 | 164.19 | 165.63 | ↑$1.44 (0.88%) | 163.88 | 166.20 | 13.81K |
| 2025-11-04 | 164.60 | 163.19 | ↓$1.41 (-0.86%) | 162.79 | 166.27 | 27.47K |
| 2025-11-03 | 170.62 | 168.41 | ↓$2.21 (-1.30%) | 167.00 | 170.62 | 23.36K |
| 2025-10-31 | 168.59 | 169.31 | ↑$0.72 (0.43%) | 167.59 | 170.29 | 10.48K |
| 2025-10-30 | 168.60 | 166.95 | ↓$1.65 (-0.98%) | 166.95 | 170.08 | 20.41K |
| 2025-10-29 | 169.44 | 170.20 | ↑$0.76 (0.45%) | 168.69 | 171.01 | 13.31K |
| 2025-10-28 | 170.76 | 168.76 | ↓$2.00 (-1.17%) | 168.37 | 170.76 | 27.57K |
| 2025-10-27 | 169.90 | 169.96 | ↑$0.06 (0.04%) | 169.18 | 170.08 | 25.54K |
Create an account or log in to view more rows.
$FPX just waiting to short this bad boy.
$FPX we back boys
$FPX Who else bought the dip on Friday?
$FPX slap the ask.
$FPX Yolo
$FPX love cooking these little bears on here
$FPX go green today and we gap up tomrrow
$FPX not yet time to short
$FPX oversold! Buy the dip
$FPX buy the fear