$54.90 -0.26 (%) FT US Eqt Opprt Shs - NYSE ARCA

Jan. 17, 2017 | 12:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
1/13/201754.9855.2754.9855.1642,987
1/12/201754.9554.9654.4754.9340,089
1/11/201755.1855.3254.7555.0444,355
1/10/201755.1555.4155.1555.2621,604
1/9/201755.1655.2354.9755.0858,001
1/6/201755.1955.3755.0355.2168,336
1/5/201755.1655.2354.9155.1082,309
1/4/201754.5555.2554.5555.19100,296
1/3/201754.5754.7354.2354.46157,635
12/30/201654.3654.3654.0054.1351,912
12/29/201654.2554.4354.1654.3042,310
12/28/201654.7354.7354.1754.2029,119
12/27/201654.5754.8354.5754.6547,866
12/23/201654.2854.5154.2854.5139,321
12/22/201654.5354.5354.1854.2720,238
12/21/201654.6554.7154.5654.5647,603
12/20/201654.6954.7754.6154.7771,940
12/19/201654.4754.8054.4354.5456,400
12/16/201654.6054.6854.3654.4635,216
12/15/201654.2454.6254.1954.4649,772
12/14/201654.3754.5654.0054.0961,832
12/13/201654.3354.5454.3254.4729,922
12/12/201654.5754.6254.0954.1135,463
12/9/201654.5054.6754.4854.5747,896
12/8/201654.1454.4854.0554.4057,332
12/7/201653.6254.2253.3954.1348,038
12/6/201653.5853.7453.4253.7429,709
12/5/201653.1453.5753.1453.5067,396
12/2/201652.7353.0252.7352.8932,247
12/1/201653.7653.7652.7152.8298,730
11/30/201654.1954.2753.6553.7376,845
11/29/201653.6854.1953.6853.9748,802
11/28/201653.9453.9753.6153.6647,381
11/25/201653.9654.1053.9554.1010,124
11/23/201653.5753.9253.5053.9271,067
11/21/201653.5753.7453.5353.7352,457
11/18/201653.6153.6153.3353.3554,596
11/17/201653.0953.5753.0953.54113,093
11/16/201652.9153.1752.9153.0824,964
11/15/201652.9953.1852.8453.08137,787
11/14/201653.0753.1352.6952.8282,317
11/11/201652.7553.0252.5853.0169,688
11/10/201653.4153.6752.5653.01428,559
11/9/201652.3753.3052.3453.19265,385
11/8/201652.0852.7651.9852.5365,435
11/7/201651.6152.3751.6152.1964,045
11/4/201650.7851.2850.7850.9241,264
11/3/201651.6051.6250.9450.9833,091
11/2/201651.9752.0451.4451.63168,973
11/1/201652.2952.3051.5651.9174,192
10/31/201652.3752.4452.2652.3425,817
10/28/201652.3152.7052.3052.3719,054
10/27/201653.0853.0852.6052.6135,401
10/26/201653.0253.1152.7452.8625,672
10/25/201653.5953.5953.1553.17114,281
10/24/201653.8453.9353.6853.74112,531
10/21/201653.2253.6453.1053.6420,992
10/20/201653.3653.4553.1253.4126,323
10/19/201653.3553.4953.2253.4349,728
10/18/201653.1453.3553.1053.2121,403
10/17/201652.7552.8752.6552.6531,264
10/14/201653.0253.3052.7852.7843,462
10/13/201652.7352.9652.3852.9028,309
10/12/201653.0453.1752.9253.0617,925
10/11/201653.9153.9152.9153.0818,634
10/10/201653.7254.1153.8853.9919,332
10/7/201653.9353.9353.4553.7230,521
10/6/201653.9753.9753.6853.8915,552
10/5/201654.1854.3954.1854.2735,457
10/4/201654.3654.4353.8454.0243,396
10/3/201654.2654.3254.0554.3230,111
9/30/201654.0954.4653.9954.3024,071
9/29/201654.4654.5153.8553.9524,669
9/28/201654.4054.5754.0954.5717,618
9/27/201653.9354.3853.8754.3723,791
9/26/201654.0954.0953.8653.9825,341
9/23/201654.4854.5954.3554.4216,801
9/22/201654.2954.5554.2954.4824,940
9/21/201653.6454.1553.4654.0950,391
9/20/201653.8253.8553.5553.6121,429
9/19/201653.7153.9653.5753.6018,537
9/16/201653.5753.6653.4053.6416,891
9/15/201653.0953.7653.0853.6920,277
9/14/201653.0453.3852.9253.0930,172
9/13/201653.2453.2652.7153.0840,772
9/12/201652.5653.6652.5653.5934,454
9/9/201653.7753.7752.8152.8150,054
9/8/201654.3754.3854.1254.2350,496
9/7/201654.3054.5954.3054.59110,299
9/6/201654.2154.3454.0554.34213,705
9/2/201654.0454.1453.9554.1148,175
9/1/201653.7453.8553.4053.8240,205
8/31/201653.5353.7553.3953.7532,761
8/30/201653.8053.8553.5053.6456,371
8/29/201653.6053.9053.6053.7737,050
8/26/201653.6653.9553.3353.6028,886
8/25/201653.5753.8153.5653.6337,148
8/24/201654.1354.1953.5653.5724,506
8/23/201654.2654.3754.1354.1380,868
8/22/201654.0054.1853.9954.1019,095
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center