FT US IPO Indx Shs First Trust US IPO Index Fund $49.72

down -0.05


19/9/2014 03:58 PM  |  NYSEARCA : FPX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
9/19/201449.9849.9849.4849.72229,471
9/18/201449.7349.8449.6149.77139,850
9/17/201449.5749.8249.3249.5875,319
9/16/201448.9349.5048.7549.4262,711
9/15/201449.6049.6048.7348.9560,680
9/12/201449.9549.9549.3749.5438,350
9/11/201449.4549.8949.4549.8956,813
9/10/201449.6049.7649.3049.7374,135
9/9/201449.8549.9349.4749.5154,415
9/8/201449.7949.9949.6949.8544,109
9/5/201449.6449.8349.2449.7927,758
9/4/201449.7349.8849.3849.54126,139
9/3/201450.1450.1449.6149.6346,652
9/2/201449.6049.9149.5749.8654,824
8/29/201449.3649.5549.2749.5138,578
8/28/201449.1449.2249.0249.2231,095
8/27/201449.6049.6049.2649.3347,579
8/26/201449.5349.6349.4549.5650,336
8/25/201449.5049.5049.3549.4775,914
8/22/201449.0749.1848.8249.1328,442
8/21/201449.1649.1648.9849.0142,715
8/20/201448.9549.1848.8749.12142,533
8/19/201448.8349.0548.8049.03121,231
8/18/201448.4948.7848.4248.72190,477
8/15/201448.4348.4647.9548.2635,546
8/14/201447.8648.1847.8648.1837,344
8/13/201447.5047.8847.4247.8771,038
8/12/201447.4847.5447.1247.3463,714
8/11/201447.6347.7547.5147.5938,956
8/8/201446.8747.1246.6647.1037,132
8/7/201447.0447.2346.6146.7329,139
8/6/201446.5147.1146.5146.8452,966
8/5/201447.0047.2346.3446.7969,978
8/4/201446.9347.3046.7647.1625,744
8/1/201446.7747.1146.3746.77118,683
7/31/201447.5547.5546.8446.9355,314
7/30/201447.8948.0147.6947.9350,745
7/29/201447.8648.0047.6947.7046,757
7/28/201448.0048.0247.5647.8738,700
7/25/201448.1448.1447.8547.9234,991
7/24/201448.1748.3748.1048.1544,986
7/23/201447.8748.0047.7847.9751,619
7/22/201447.7847.9347.7547.7930,581
7/21/201447.6047.7347.4447.6446,027
7/18/201447.0047.6946.9447.6957,919
7/17/201447.2547.4946.8046.8950,657
7/16/201447.4847.6947.2447.4332,958
7/15/201447.5647.5747.1247.2528,115
7/14/201447.5147.7347.4747.6427,449
7/11/201447.3047.4747.1447.3635,043
7/10/201446.9747.5146.6547.3347,579
7/9/201447.3047.5347.1647.4833,980
7/8/201447.9147.9646.9547.1557,169
7/7/201448.5048.5047.9348.0941,505
7/3/201448.5148.5848.3448.5422,656
7/2/201448.5748.6048.2648.4449,538
7/1/201448.3748.6048.2848.4847,357
6/30/201448.1248.2948.0048.1249,691
6/27/201447.9248.2147.9248.1251,271
6/26/201447.9948.0447.6247.9952,362
6/25/201447.5047.9447.4047.9185,505
6/24/201447.9448.2047.5147.6233,590
6/20/201447.9447.9447.7047.8453,881
6/19/201447.7547.8847.5947.7644,492
6/18/201447.4947.7747.2747.7179,440
6/17/201447.1447.5447.0647.4764,768
6/16/201447.0047.2046.8547.1871,956
6/13/201446.8447.0546.6446.9854,057
6/12/201447.2447.2846.7046.7849,543
6/11/201447.1747.2547.0247.1874,406
6/10/201447.2847.3146.9347.3130,930
6/9/201447.3547.4747.0847.2138,162
6/6/201447.2047.3647.1647.2550,441
6/5/201446.7947.2146.5647.0555,894
6/4/201446.4246.8046.1746.7245,822
6/3/201446.3146.5046.2046.4646,426
6/2/201446.3646.4246.0746.4054,478
5/30/201446.5246.6146.1946.3641,506
5/29/201446.5646.6046.3046.4986,017
5/28/201446.2846.5046.2046.4069,149
5/27/201446.1046.3746.1046.3357,144
5/23/201445.5646.0145.5645.9697,908
5/22/201445.3545.8045.3545.6043,174
5/21/201445.0145.3545.0145.34104,052
5/20/201445.3645.5444.8644.9884,461
5/19/201444.7945.4044.6645.3339,267
5/16/201444.7944.9444.5344.9096,823
5/15/201445.1445.1744.4544.8466,419
5/13/201445.6845.7845.4745.5148,145
5/12/201445.0045.6245.0045.5755,853
5/8/201445.1045.6244.6544.7557,842
5/7/201445.5745.6244.7845.36223,958
5/6/201446.0046.0045.4145.4343,682
5/5/201445.7146.0145.3446.0077,620
5/2/201445.9846.1945.8045.8936,784
5/1/201445.5546.2245.5545.8647,359
4/30/201445.1345.6044.9945.5888,490
4/29/201444.7745.3144.7645.2666,425
4/28/201444.9645.1344.1244.69176,223
4/25/201445.6545.6544.7544.77115,952
Trading Center