First Trust US Equity Opportunities ETF (FPX) Historical Stock Data
86.48 ↓1.48 (-1.68%)
As of February 3, 2023, 1:45pm EST.
Historical Data
In the past 30 trading days, FPX is up 0.39% a day on average. There have been 21 days where First Trust US Equity Opportunities ETF closed green and 9 days where FPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 87.60 | 87.96 | ↑$0.36 (0.41%) | 86.96 | 88.39 | 28.18K |
| 2023-02-01 | 84.93 | 86.64 | ↑$1.71 (2.01%) | 84.55 | 87.00 | 20.29K |
| 2023-01-31 | 83.53 | 85.05 | ↑$1.52 (1.82%) | 83.53 | 85.05 | 15.83K |
| 2023-01-30 | 84.18 | 83.31 | ↓$0.87 (-1.03%) | 83.28 | 84.91 | 35.05K |
| 2023-01-27 | 84.07 | 85.00 | ↑$0.93 (1.11%) | 84.07 | 85.43 | 19.38K |
| 2023-01-26 | 84.23 | 84.33 | ↑$0.10 (0.12%) | 83.32 | 84.60 | 37.83K |
| 2023-01-25 | 81.92 | 83.44 | ↑$1.52 (1.86%) | 81.36 | 83.45 | 54.82K |
| 2023-01-24 | 83.02 | 83.15 | ↑$0.13 (0.16%) | 82.16 | 83.32 | 30.32K |
| 2023-01-23 | 82.05 | 83.47 | ↑$1.42 (1.73%) | 81.95 | 83.56 | 33.42K |
| 2023-01-20 | 80.58 | 81.83 | ↑$1.25 (1.55%) | 79.96 | 81.84 | 17.69K |
| 2023-01-19 | 80.63 | 80.06 | ↓$0.57 (-0.71%) | 79.77 | 80.81 | 34.71K |
| 2023-01-18 | 83.13 | 81.31 | ↓$1.82 (-2.19%) | 81.25 | 83.50 | 38.15K |
| 2023-01-17 | 82.33 | 82.72 | ↑$0.39 (0.47%) | 82.07 | 82.92 | 21.06K |
| 2023-01-13 | 81.19 | 82.47 | ↑$1.28 (1.58%) | 81.19 | 82.51 | 46.60K |
| 2023-01-12 | 81.50 | 82.02 | ↑$0.52 (0.64%) | 80.27 | 82.03 | 22.91K |
| 2023-01-11 | 80.10 | 81.29 | ↑$1.19 (1.49%) | 80.01 | 81.29 | 29.07K |
| 2023-01-10 | 78.42 | 79.68 | ↑$1.26 (1.61%) | 78.40 | 79.68 | 38.98K |
| 2023-01-09 | 79.17 | 78.88 | ↓$0.29 (-0.37%) | 78.62 | 79.74 | 30.22K |
| 2023-01-06 | 77.69 | 78.58 | ↑$0.89 (1.15%) | 76.89 | 78.85 | 38.65K |
| 2023-01-05 | 77.71 | 76.89 | ↓$0.82 (-1.06%) | 76.82 | 77.71 | 42.80K |
| 2023-01-04 | 78.30 | 78.43 | ↑$0.13 (0.17%) | 77.91 | 78.70 | 56.01K |
| 2023-01-03 | 79.60 | 77.68 | ↓$1.92 (-2.41%) | 77.34 | 79.64 | 26.60K |
| 2022-12-30 | 78.19 | 78.68 | ↑$0.49 (0.63%) | 77.91 | 78.69 | 34.76K |
| 2022-12-29 | 77.75 | 78.82 | ↑$1.07 (1.38%) | 77.54 | 79.11 | 53.84K |
| 2022-12-28 | 77.89 | 77.07 | ↓$0.82 (-1.05%) | 77.01 | 78.21 | 84.20K |
| 2022-12-27 | 78.65 | 78.06 | ↓$0.59 (-0.75%) | 77.90 | 78.71 | 40.04K |
| 2022-12-23 | 78.48 | 78.74 | ↑$0.26 (0.33%) | 77.98 | 78.79 | 67.60K |
| 2022-12-22 | 79.69 | 79.20 | ↓$0.49 (-0.61%) | 77.94 | 79.69 | 102.63K |
| 2022-12-21 | 79.83 | 80.42 | ↑$0.59 (0.74%) | 79.29 | 80.83 | 40.80K |
| 2022-12-20 | 78.60 | 79.28 | ↑$0.68 (0.87%) | 78.54 | 79.67 | 50.71K |
Create an account or log in to view more rows.
$FPX just bought a half position.
$FPX who loaded up??
$FPX we need to get moving
$FPX super bullish
$FPX just bought a half position.
$FPX buying!
$FPX Don't hold!!! Buy it
$FPX I already know
tomorrow the bulls going to say "next week" just like every week.
$FPX nothing drops
$FPX the FOMO will be epic