First Trust IPOX Europe Equity Opportunities ETF (FPXE) Historical Stock Data
25.33 ↓0.08 (-0.33%)
As of March 21, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FPXE is down -0.02% a day on average. There have been 22 days where First Trust IPOX Europe Equity Opportunities ETF closed green and 8 days where FPXE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 25.33 | 25.33 | ↑$0.00 (0.00%) | 25.33 | 25.33 | 16 |
2024-03-27 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 50 |
2024-03-26 | 25.52 | 25.39 | ↓$0.13 (-0.49%) | 25.39 | 25.52 | 295 |
2024-03-25 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 116 |
2024-03-22 | 25.39 | 25.34 | ↓$0.05 (-0.20%) | 25.34 | 25.39 | 1.01K |
2024-03-21 | 25.51 | 25.48 | ↓$0.03 (-0.11%) | 25.48 | 25.51 | 656 |
2024-03-20 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 2 |
2024-03-19 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.16 | 6 |
2024-03-18 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 127 |
2024-03-15 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 3 |
2024-03-14 | 25.35 | 25.26 | ↓$0.09 (-0.36%) | 25.26 | 25.35 | 228 |
2024-03-13 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.29 | 11 |
2024-03-12 | 24.87 | 25.08 | ↑$0.21 (0.84%) | 24.87 | 25.08 | 190 |
2024-03-11 | 24.77 | 24.78 | ↑$0.01 (0.04%) | 24.27 | 24.78 | 2.82K |
2024-03-08 | 24.87 | 24.87 | ↑$0.00 (0.00%) | 24.87 | 24.87 | 46 |
2024-03-07 | 25.26 | 25.26 | ↑$0.00 (0.00%) | 25.26 | 25.26 | 9 |
2024-03-06 | 24.97 | 24.92 | ↓$0.05 (-0.20%) | 24.92 | 24.97 | 263 |
2024-03-05 | 24.61 | 24.61 | ↑$0.00 (0.00%) | 24.61 | 24.61 | 46 |
2024-03-04 | 25.05 | 25.01 | ↓$0.04 (-0.16%) | 24.96 | 25.05 | 1.12K |
2024-03-01 | 25.01 | 25.05 | ↑$0.04 (0.17%) | 25.01 | 25.05 | 376 |
2024-02-29 | 24.64 | 24.67 | ↑$0.03 (0.13%) | 24.49 | 24.67 | 407 |
2024-02-28 | 24.45 | 24.45 | ↑$0.00 (0.00%) | 24.45 | 24.45 | 8 |
2024-02-27 | 24.45 | 24.45 | ↑$0.00 (0.00%) | 24.45 | 24.45 | 4 |
2024-02-26 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.62 | 24.62 | 79 |
2024-02-23 | 24.24 | 24.26 | ↑$0.02 (0.07%) | 24.24 | 24.26 | 133 |
2024-02-22 | 24.14 | 24.12 | ↓$0.02 (-0.08%) | 24.12 | 24.26 | 1.54K |
2024-02-21 | 23.80 | 23.80 | ↑$0.00 (0.00%) | 23.80 | 23.80 | 162 |
2024-02-20 | 23.82 | 23.82 | ↑$0.00 (0.00%) | 23.82 | 23.82 | 104 |
2024-02-16 | 24.03 | 24.01 | ↓$0.03 (-0.12%) | 24.01 | 24.03 | 125 |
2024-02-15 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 12 |
Create an account or log in to view more rows.
$FPXE they don’t want us to shine… But we gon shine…
$FPXE keep it going
$FPXE oversold
$FPXE HERE WE GO
$FPXE this market love evrry dips let’s see
$FPXE my put options are fine
$FPXE when's the offering?
$FPXE so tired of this pos let's fly already
$FPXE only getting stronger
$FPXE Shorts are calling in all the favors