$53.29 +0.26 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSE ARCA

Jul. 29, 2016 | 03:51 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
7/28/201653.0453.1652.7853.0321,636
7/27/201653.1753.1752.7052.9322,895
7/26/201653.0753.3052.9453.1659,852
7/25/201653.0053.0652.8753.0144,561
7/22/201652.7153.0152.6552.9847,570
7/21/201653.0853.1552.7352.8642,784
7/20/201652.8353.1752.7453.1033,854
7/19/201652.6052.7052.5352.6418,141
7/18/201652.4452.7152.4052.7031,004
7/15/201652.6352.6352.2552.3571,888
7/14/201652.6352.6752.3652.4767,562
7/13/201652.6152.7052.2952.4161,232
7/12/201652.4052.6352.3352.5247,700
7/11/201651.9452.1851.9452.0569,411
7/8/201651.2951.8451.2251.7543,091
7/7/201650.8851.1150.7850.9325,406
7/6/201650.0750.7550.0050.7437,751
7/5/201650.5550.5550.0550.2491,453
7/1/201650.6150.9250.5650.7176,616
6/30/201650.0450.5249.8050.5242,526
6/29/201649.1549.9249.1549.8445,257
6/28/201648.2148.7248.2148.7250,086
6/27/201648.6348.6347.4547.6668,404
6/24/201649.1949.9548.9449.03215,012
6/23/201650.8151.2150.7851.1736,527
6/22/201650.6350.8150.3750.3727,821
6/21/201650.8250.8350.6250.7845,664
6/20/201650.7951.1650.7050.7432,508
6/17/201650.4450.4450.0850.2351,568
6/16/201650.0550.4549.7250.4162,399
6/15/201650.3850.7150.3250.3929,724
6/14/201650.3650.5149.9650.2641,026
6/13/201650.9751.1550.4750.4961,680
6/10/201651.4251.4251.0151.1427,316
6/9/201652.0152.0251.7451.9123,794
6/8/201652.1852.2552.0652.1942,369
6/7/201652.0952.3552.0652.1870,565
6/6/201651.9252.1651.8552.1156,874
6/3/201652.2052.2051.7352.0329,086
6/2/201651.7952.3251.7952.3044,518
6/1/201651.5451.9251.4651.9131,944
5/31/201651.8151.8551.5051.7621,833
5/27/201651.4251.7551.4251.7023,406
5/26/201651.4751.5051.3351.4336,717
5/25/201651.4751.5551.3851.4541,124
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center