$50.06 +1.03 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
12/18/201449.6550.1249.5550.0657,914
12/17/201448.0949.1648.0949.0356,749
12/16/201447.9748.9247.8648.0762,839
12/15/201448.8649.0548.1748.2778,870
12/12/201448.9749.1148.6048.6142,190
12/11/201449.0549.6849.0549.1659,226
12/10/201449.7349.7748.9549.01109,659
12/9/201449.3049.9248.9149.9067,989
12/8/201450.4050.4449.5449.7498,365
12/5/201450.4650.6650.4050.4850,335
12/4/201450.3150.4750.0750.3162,573
12/3/201450.0150.3850.0150.3542,221
12/2/201449.7450.0849.7450.0389,688
12/1/201450.6150.6349.6649.7273,650
11/28/201450.8150.8150.5950.6338,849
11/26/201450.5550.8150.5550.8157,473
11/25/201450.4950.6350.4050.5757,831
11/24/201450.2450.4350.0350.4086,236
11/21/201450.1750.3149.8949.98100,416
11/20/201449.3449.8249.2049.6564,288
11/19/201449.6849.6849.2949.4457,788
11/19/20140.070.070.060.0611,500
11/18/201449.3949.7849.3949.68115,628
11/17/201449.2149.4749.1549.3675,714
11/14/201448.8949.2048.7749.1843,399
11/13/201449.2949.3948.7748.8637,600
11/12/201449.0749.2948.9749.2034,842
11/11/201449.0949.1548.9449.1542,761
11/10/201448.9449.1448.9249.0852,571
11/7/201449.0249.1048.7748.8753,599
11/6/201448.5949.0348.5949.0058,196
11/5/201448.7748.9248.3948.5285,338
11/4/201448.6148.6648.2648.49172,865
11/3/201449.0449.1148.7148.8069,350
10/31/201448.8648.9048.5948.8573,354
10/30/201447.8248.2247.6248.0967,796
10/29/201448.5248.5247.7348.0274,497
10/28/201448.0948.6848.0148.6867,203
10/27/201447.9948.0447.6247.88109,849
10/24/201447.6948.0647.5448.04134,999
10/23/201447.4448.0147.4447.6555,537
10/22/201447.3547.6546.9446.94168,984
10/21/201446.4947.3846.4947.3297,279
10/20/201445.5046.1145.5046.0771,009
10/17/201445.4846.0345.3745.65115,497
10/16/201444.0045.3443.7944.92103,446
10/15/201443.9144.7743.1044.56229,363
10/14/201444.6145.1344.2544.59270,107
10/13/201445.3545.5944.3744.40321,059
10/10/201446.3846.5645.4045.44225,638
10/9/201447.7147.7546.6046.6096,497
10/8/201447.0447.8046.5547.7592,404
10/7/201447.6947.7547.0447.04464,986
10/6/201448.2748.3747.7547.9451,719
10/3/201447.8348.2047.8248.1482,080
10/2/201447.3647.6346.6647.53101,729
10/1/201447.9448.0947.1147.25302,958
9/30/201448.5748.5747.9748.0972,978
9/29/201448.2148.5948.0748.4292,260
9/26/201448.2948.6648.2248.6052,261
9/25/201448.8748.8948.0948.0970,887
9/24/201448.6248.9948.3548.9389,082
9/23/201448.4648.8648.4148.53109,313
9/22/201449.6649.6648.7048.9171,938
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center