First Trust IPOX Europe Equity Opportunities ETF (FPXE) Historical Stock Data
21.10 ↓0.32 (-1.49%)
As of January 13, 2023, 11:12am EST.
Historical Data
In the past 30 trading days, FPXE is up 0.14% a day on average. There have been 25 days where First Trust IPOX Europe Equity Opportunities ETF closed green and 5 days where FPXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 21.21 | 21.42 | ↑$0.21 (0.99%) | 21.21 | 21.50 | 1.08K |
| 2023-01-26 | 21.40 | 21.40 | ↑$0.00 (0.00%) | 21.40 | 21.40 | 3 |
| 2023-01-25 | 21.30 | 21.30 | ↑$0.00 (0.00%) | 21.30 | 21.30 | 15 |
| 2023-01-24 | 21.16 | 21.23 | ↑$0.07 (0.34%) | 21.07 | 21.24 | 2.67K |
| 2023-01-23 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.29 | 1 |
| 2023-01-20 | 21.21 | 21.21 | ↑$0.00 (0.00%) | 21.21 | 21.21 | 2 |
| 2023-01-18 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 163 |
| 2023-01-17 | 21.30 | 21.30 | ↑$0.00 (0.00%) | 21.30 | 21.30 | 115 |
| 2023-01-13 | 21.24 | 21.24 | ↑$0.00 (0.00%) | 21.24 | 21.24 | 204 |
| 2023-01-12 | 20.91 | 21.08 | ↑$0.17 (0.81%) | 20.91 | 21.12 | 1.79K |
| 2023-01-11 | 20.80 | 20.80 | ↑$0.00 (0.00%) | 20.80 | 20.80 | 24 |
| 2023-01-10 | 20.55 | 20.66 | ↑$0.11 (0.54%) | 20.55 | 20.66 | 1.03K |
| 2023-01-09 | 20.57 | 20.58 | ↑$0.00 (0.02%) | 20.57 | 20.58 | 101 |
| 2023-01-04 | 20.22 | 20.22 | ↑$0.00 (0.00%) | 20.22 | 20.22 | 83 |
| 2023-01-03 | 20.08 | 20.00 | ↓$0.08 (-0.40%) | 20.00 | 20.08 | 3.51K |
| 2022-12-30 | 20.04 | 20.02 | ↓$0.02 (-0.09%) | 19.96 | 20.04 | 317 |
| 2022-12-29 | 19.97 | 20.18 | ↑$0.21 (1.05%) | 19.97 | 20.22 | 2.38K |
| 2022-12-28 | 19.89 | 19.80 | ↓$0.09 (-0.45%) | 19.80 | 20.08 | 164 |
| 2022-12-27 | 20.12 | 20.13 | ↑$0.01 (0.03%) | 20.12 | 20.13 | 198 |
| 2022-12-23 | 20.09 | 20.11 | ↑$0.02 (0.07%) | 20.09 | 20.11 | 193 |
| 2022-12-22 | 20.15 | 20.15 | ↑$0.00 (0.00%) | 20.15 | 20.15 | 6 |
| 2022-12-21 | 20.40 | 20.35 | ↓$0.04 (-0.22%) | 20.35 | 20.40 | 102 |
| 2022-12-20 | 20.06 | 20.11 | ↑$0.05 (0.25%) | 20.06 | 20.11 | 231 |
| 2022-12-19 | 20.10 | 20.10 | ↑$0.00 (0.00%) | 20.10 | 20.10 | 3 |
| 2022-12-16 | 20.11 | 20.11 | ↑$0.00 (0.00%) | 20.11 | 20.11 | 2 |
| 2022-12-15 | 20.41 | 20.45 | ↑$0.04 (0.20%) | 20.41 | 20.68 | 1.18K |
| 2022-12-14 | 20.90 | 20.92 | ↑$0.02 (0.07%) | 20.86 | 20.98 | 1.20K |
| 2022-12-13 | 20.80 | 20.82 | ↑$0.02 (0.10%) | 20.80 | 21.12 | 1.41K |
| 2022-12-12 | 20.31 | 20.56 | ↑$0.25 (1.23%) | 20.31 | 20.56 | 2.39K |
| 2022-12-09 | 20.36 | 20.27 | ↓$0.09 (-0.47%) | 20.27 | 20.36 | 122 |
Create an account or log in to view more rows.
$FPXE only getting stronger
$FPXE Shorts are calling in all the favors
$FPXE somebody knows something
$FPXE where’s the WSB guys at? Still sleeping?
$FPXE green is good
$FPXE somebody knows something
$FPXE I hope I never have to work for anyone again after this
$FPXE this is just going to go up forever
$FPXE who here can't stand the CEO?
$FPXE hi hi