$55.00 +0.25 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSEARCA

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
7/6/201554.4955.1254.4254.75126,185
7/2/201555.1755.1754.6554.87101,047
7/1/201555.0455.2254.8055.03153,197
6/30/201554.6855.0054.3054.54164,496
6/29/201555.2355.3854.1654.22122,863
6/26/201556.0156.0155.5455.78141,489
6/25/201555.9156.0355.6255.91100,973
6/24/201556.2056.2055.6355.68102,418
6/23/201556.2056.2956.0656.27125,438
6/22/201556.0256.1355.8956.01136,015
6/19/201555.7455.8255.6355.6769,356
6/18/201555.4955.8455.2055.6992,773
6/17/201555.0755.1954.7555.0589,829
6/16/201554.6154.8054.4454.7548,598
6/15/201554.4854.6254.1854.62135,706
6/12/201554.8954.8954.5754.6869,676
6/11/201555.2055.2254.9755.0454,278
6/10/201554.7055.0554.6154.98226,288
6/9/201554.4054.4954.0054.3754,032
6/8/201554.8054.8254.3354.41244,040
6/5/201554.5354.9054.4054.8264,317
6/4/201554.9255.0154.4854.6144,892
6/3/201555.0355.1254.7855.06101,389
6/2/201554.7355.0254.5754.8082,648
6/1/201554.8154.9654.4954.86244,379
5/29/201554.8854.9354.5354.6767,844
5/28/201554.9155.0154.7154.9766,298
5/27/201554.7254.9654.5654.9170,117
5/26/201555.0555.0554.5054.56375,110
5/22/201555.0255.1454.9855.0385,084
5/21/201554.8455.0754.7655.0273,990
5/20/201554.9155.0754.6554.91133,895
5/19/201554.8555.0954.7754.95108,990
5/18/201554.5554.9054.5254.8575,660
5/15/201554.7254.7954.4754.5566,515
5/14/201554.4754.6754.1454.6772,955
5/13/201553.9854.1853.8654.0084,195
5/12/201554.0554.0553.6453.8552,248
5/11/201554.1854.3954.0754.1686,209
5/8/201554.2054.4054.0454.3261,592
5/7/201553.1253.7453.1253.6744,669
5/6/201553.5353.5452.9653.25204,117
5/5/201554.0254.0853.2853.3446,693
5/4/201554.0654.1853.9554.0457,161
5/1/201553.7353.9353.5853.8572,685
4/30/201553.9654.1553.1553.4084,183
4/29/201554.4754.5053.9054.10195,427
4/28/201554.5754.6854.0254.47122,096
4/27/201555.2655.2754.5254.56162,024
4/24/201554.9555.0654.9254.97145,068
4/23/201554.9455.1054.7654.9574,430
4/22/201554.8955.0754.6155.0475,972
4/21/201554.7554.8754.6654.8076,361
4/20/201554.3154.5454.2754.4959,413
4/17/201554.4954.4953.7553.95117,277
4/16/201554.6354.7754.5354.6761,655
4/15/201554.5454.7254.5054.6557,683
4/14/201554.3754.4853.9754.4049,300
4/13/201554.6054.7154.3254.3688,185
4/10/201554.3854.6054.3254.60113,482
4/9/201554.0654.3453.9354.2964,080
4/8/201553.7954.1253.7354.0561,556
4/7/201553.8954.0253.6853.7487,755
4/6/201553.3553.9353.3353.7995,941
4/2/201553.5653.8553.4153.5086,643
4/1/201553.8053.8053.2653.59155,339
3/31/201554.0454.2053.8153.82100,623
3/30/201553.9854.2153.9154.1650,256
3/27/201553.3653.6953.2453.6652,115
3/26/201553.0953.4952.9353.2372,708
3/25/201554.2054.3353.3753.4287,112
3/24/201554.0554.0753.6853.6868,807
3/23/201554.0754.2053.9353.9352,715
3/20/201554.1154.2053.9654.0663,382
3/19/201553.4653.8653.3853.7747,562
3/18/201552.7453.7652.7453.5490,165
3/17/201552.5853.0552.4353.0133,710
3/16/201552.4352.7552.3852.7542,424
3/13/201552.3052.4551.9352.2032,770
3/11/201551.5051.8051.4151.7142,705
3/10/201551.9251.9251.4351.5165,862
3/9/201552.2352.2452.0352.1631,729
3/6/201552.6852.7052.0152.0356,307
3/5/201553.0253.1052.8052.8050,220
3/4/201553.0053.1652.6353.1547,618
3/3/201553.0653.2052.7853.0945,259
3/2/201552.9353.2052.8753.20167,688
2/27/201553.3953.3952.8052.8152,730
2/26/201553.0253.3553.0253.2169,726
2/25/201552.9853.1052.8853.0667,621
2/24/201553.1053.1152.8352.9050,191
2/23/201553.1753.1752.8652.9765,881
2/20/201552.6753.0952.4153.0449,770
2/19/201552.2852.7152.2452.6149,946
2/18/201552.1752.2652.0052.2650,557
2/17/201551.8552.1651.8452.0866,057
2/13/201551.7251.9751.6551.9572,935
2/12/201551.3851.6651.3851.6356,980
2/11/201551.0451.1550.8251.0761,806
2/10/201550.5250.9750.3250.9635,210
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!