First Trust IPOX Europe Equity Opportunities ETF (FPXE) Historical Stock Data

30.82 ↑0.06 (0.19%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FPXE is up 0.01% a day on average. There have been 18 days where First Trust IPOX Europe Equity Opportunities ETF closed green and 12 days where FPXE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	30.82	30.82	↑$0.00 (0.00%)	30.82	30.82	85
2025-12-05	30.98	30.76	↓$0.23 (-0.73%)	30.76	31.02	2.06K
2025-12-04	30.87	30.83	↓$0.04 (-0.13%)	30.83	30.91	1.34K
2025-12-03	30.85	30.85	↓$0.00 (0.00%)	30.85	30.85	347
2025-12-02	30.54	30.57	↑$0.03 (0.11%)	30.52	30.57	481
2025-12-01	30.57	30.56	↓$0.01 (-0.03%)	30.56	30.57	269
2025-11-28	30.52	30.80	↑$0.28 (0.92%)	30.52	30.80	1.94K
2025-11-26	30.45	30.51	↑$0.05 (0.18%)	30.43	30.52	3.69K
2025-11-25	30.06	30.22	↑$0.16 (0.52%)	30.06	30.22	5.47K
2025-11-24	29.93	29.86	↓$0.07 (-0.24%)	29.78	29.94	3.53K
2025-11-21	29.43	29.63	↑$0.20 (0.68%)	29.43	29.67	0.98K
2025-11-20	29.63	29.51	↓$0.12 (-0.42%)	29.51	29.63	6.63K
2025-11-19	29.81	29.81	↑$0.00 (0.00%)	29.81	29.81	20
2025-11-18	29.78	29.78	↑$0.00 (0.00%)	29.78	29.87	1.71K
2025-11-17	30.35	30.15	↓$0.20 (-0.64%)	30.15	30.35	201
2025-11-14	30.49	30.54	↑$0.05 (0.16%)	30.47	30.54	2.28K
2025-11-13	30.60	30.71	↑$0.11 (0.36%)	30.60	30.71	1.10K
2025-11-12	30.88	30.98	↑$0.10 (0.31%)	30.88	30.98	705
2025-11-11	30.97	30.93	↓$0.04 (-0.14%)	30.93	30.97	593
2025-11-10	30.78	30.85	↑$0.07 (0.23%)	30.57	30.91	823
2025-11-07	30.05	30.29	↑$0.24 (0.80%)	30.05	30.29	280
2025-11-06	30.59	30.40	↓$0.20 (-0.64%)	30.28	30.59	17.86K
2025-11-05	30.72	30.74	↑$0.02 (0.06%)	30.72	30.74	336
2025-11-04	30.83	30.83	↑$0.00 (0.00%)	30.83	30.83	162
2025-11-03	31.37	31.33	↓$0.05 (-0.14%)	31.33	31.78	1.75K
2025-10-31	31.26	31.26	↑$0.00 (0.00%)	31.26	31.26	247
2025-10-30	31.32	31.21	↓$0.11 (-0.34%)	31.21	31.32	806
2025-10-29	31.73	31.50	↓$0.23 (-0.71%)	31.50	32.06	1.84K
2025-10-28	31.75	31.76	↑$0.00 (0.02%)	31.75	31.76	258
2025-10-27	31.82	31.82	↑$0.00 (0.01%)	31.75	31.82	2.64K