$51.10 +0.84 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSE ARCA

May. 24, 2016 | 03:59 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
5/24/201650.5751.1550.4951.1032,232
5/23/201650.1950.4150.1950.2636,754
5/20/201649.9650.3549.9650.2238,726
5/19/201649.8050.0249.4749.8247,257
5/18/201649.8350.3249.7150.0547,691
5/17/201650.5850.5949.8049.9634,910
5/16/201650.3050.7450.3050.6138,773
5/13/201650.4750.7750.1850.3189,664
5/12/201651.0551.0650.3750.6331,359
5/11/201651.2151.4050.8150.8143,246
5/10/201650.8251.3550.7851.35169,394
5/9/201650.4350.9250.4350.7464,098
5/6/201650.0850.5350.0350.5241,814
5/5/201650.4150.5550.1850.2742,227
5/4/201650.2550.3549.9450.1661,002
5/3/201650.8050.8550.3050.5285,471
5/2/201650.9551.2750.8551.2650,978
4/29/201651.1151.1150.5150.8685,450
4/28/201651.4351.8851.1851.27120,059
4/27/201650.9651.3250.8151.2346,142
4/26/201650.9851.1850.9151.0663,668
4/25/201650.8650.9350.6750.8440,970
4/22/201650.9051.1850.6951.0132,206
4/21/201651.2151.3450.9251.0151,167
4/20/201650.9151.2450.7651.0358,551
4/19/201650.7650.9650.5150.8369,765
4/18/201650.1050.6750.0150.62105,273
4/15/201650.3150.3250.0750.2678,101
4/14/201650.3750.5050.2650.3351,176
4/13/201650.0450.3850.0050.3586,035
4/12/201649.5249.8349.2249.7271,028
4/11/201649.9050.0249.3849.3950,129
4/8/201650.0250.0649.5249.6574,411
4/7/201650.0250.0249.4849.6644,756
4/6/201649.5650.2349.5150.2353,026
4/5/201649.7149.7949.3949.4350,931
4/4/201650.2950.2950.0050.0652,336
4/1/201649.7050.3749.5950.3332,207
3/31/201650.0250.2049.9450.04119,334
3/30/201650.2050.2949.9050.0243,318
3/29/201649.0749.9649.0149.9638,022
3/28/201649.1849.3248.9949.2151,482
3/24/201648.8849.0848.7049.0879,310
3/23/201649.6649.6949.1349.1891,078
3/22/201649.5049.9949.5049.8887,976
3/21/201649.5649.8149.5349.7427,081
3/18/201649.5149.7049.4149.6066,114
3/17/201649.1649.3648.8549.2832,749
3/16/201648.5449.2948.5449.22101,475
3/15/201648.7748.7748.4748.6539,919
3/14/201648.9449.1948.7849.1630,701
3/11/201648.5349.1448.5349.1163,582
3/10/201648.3748.5847.5848.0474,933
3/9/201648.0348.2347.8848.2380,731
3/8/201648.4648.4647.8147.86103,037
3/7/201648.4748.9148.2948.7784,537
3/4/201648.6749.0048.4748.7398,612
3/3/201648.2148.4948.0948.46132,822
3/2/201647.9248.2847.8248.2868,008
3/1/201647.2748.0147.0348.0164,653
2/29/201647.1947.3846.8346.9191,921
2/26/201647.3447.4547.0247.2257,244
2/25/201646.3346.8645.9846.8658,091
2/24/201645.4446.2644.9346.24109,763
2/23/201646.3646.4945.9045.9156,293
2/22/201646.2146.4946.1846.4782,641
2/19/201645.3945.7345.1145.69118,351
2/18/201646.1046.1045.4545.5564,442
2/17/201644.9846.0544.9846.0176,442
2/16/201644.2844.6244.0044.61118,286
2/12/201643.2243.5942.9443.54337,391
2/11/201642.5443.0042.2342.76228,488
2/10/201643.2944.0743.1143.11136,968
2/9/201642.4843.5642.3642.94331,497
2/8/201643.9943.9942.4343.03285,553
2/5/201646.2446.2444.4744.5977,324
2/4/201646.4846.9246.1446.68157,070
2/3/201646.8346.8345.5946.57222,471
2/2/201647.1647.1646.3146.5186,350
2/1/201647.0647.7646.7647.5951,272
1/29/201646.3347.2646.3147.19127,738
1/28/201646.7146.8645.8446.31188,356
1/27/201646.6246.9045.6545.94116,017
1/26/201646.3446.7545.9346.70138,082
1/25/201646.7146.7646.0646.0855,098
1/22/201646.5547.0046.4246.84113,137
1/21/201645.6546.3245.2945.79150,588
1/20/201644.9345.9443.7245.54324,596
1/19/201646.4446.5645.0845.52894,464
1/15/201645.4146.0545.0345.96287,948
1/14/201646.0046.9444.9846.70201,798
1/13/201647.8747.8745.6145.86168,612
1/12/201647.5547.8146.8447.54141,908
1/11/201647.3547.5846.4047.07131,423
1/8/201648.2448.3847.1647.22133,503
1/7/201648.3248.7747.7847.90333,581
1/6/201649.3549.6348.8749.25313,158
1/5/201650.3150.3449.8150.06148,847
1/4/201650.2750.2749.6050.1879,649
12/31/201551.3151.5551.1151.13115,148
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center