$43.84 +0.90 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSEARCA

Feb. 10, 2016 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
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
12/30/201551.7751.8551.4851.4851,354
12/29/201551.6451.8951.6351.8688,226
12/28/201551.3351.3951.0051.35114,644
12/24/201551.5051.6951.4051.5228,612
12/23/201551.1651.5551.1651.5553,568
12/22/201550.6551.0750.4650.95103,203
12/21/201550.3950.5950.1250.4272,990
12/18/201550.6450.6850.1050.1597,759
12/17/201551.6751.6750.7850.7856,646
12/16/201550.9951.6250.7351.5261,742
12/15/201550.5550.9050.5250.7287,402
12/14/201550.1550.2449.4350.15147,699
12/11/201550.8550.9550.0650.12417,105
12/10/201551.0951.7651.0951.4558,086
12/9/201551.4851.9250.8451.0852,994
12/8/201551.0851.7151.0051.6559,137
12/7/201552.2852.2851.3951.6178,132
12/4/201551.6252.3751.5752.3048,213
12/3/201552.5952.6351.2451.5270,625
12/2/201553.0553.0852.2952.4078,544
12/1/201552.6253.0752.4353.0773,292
11/30/201553.0153.0352.4652.5157,919
11/27/201552.8152.9852.7552.9639,369
11/25/201552.7352.9052.6652.81128,952
11/24/201552.2052.8052.1052.6557,113
11/23/201552.4952.7152.3552.4757,515
11/20/201552.4552.6652.4152.4661,126
11/19/201552.3452.4652.1452.2380,683
11/18/201551.5952.3951.5552.3952,736
11/17/201551.4151.8651.2951.4273,437
11/16/201550.7951.3050.5351.2870,765
11/13/201551.5151.9051.0251.0662,217
11/12/201552.1252.2951.6551.6553,113
11/11/201552.8252.8852.4252.4760,596
11/10/201552.4652.7452.2752.6753,430
11/9/201553.1053.1752.3852.7355,110
11/6/201553.0353.2752.6553.2267,992
11/5/201553.3953.4052.7653.0944,546
11/4/201553.1553.3152.9553.1185,619
11/3/201552.9253.2352.7153.01187,516
10/30/201552.0552.4452.0552.1270,000
10/29/201551.9452.0451.6351.7550,281
10/28/201551.7652.4351.4252.4383,639
10/27/201551.5951.8651.4451.6875,944
10/26/201551.5751.8151.3851.7771,730
10/23/201551.3451.7851.2951.5973,307
10/22/201551.0451.3350.6650.90163,997
10/21/201551.7551.7550.7050.8646,649
10/20/201551.7151.9751.3651.5266,178
10/19/201551.6351.8751.3751.8083,784
10/16/201551.5351.7351.3551.7144,689
10/15/201550.6551.4850.6551.4858,973
10/14/201550.7250.9850.4350.58123,253
10/13/201550.8551.3050.4850.5556,467
10/12/201551.1251.1750.8651.0566,262
10/9/201551.0151.2550.8551.0681,491
10/8/201550.3751.0450.1550.9253,479
10/7/201550.2950.5349.8750.5375,025
10/6/201550.4950.6449.6649.9698,053
10/5/201550.0850.5750.0850.51112,511
10/2/201548.4649.7448.1049.7481,966
10/1/201548.8148.9848.2548.9872,369
9/30/201547.9548.7147.8948.6996,773
9/29/201547.8248.1746.9547.32290,542
9/28/201549.4849.5047.5847.66231,569
9/25/201550.8650.8949.5149.8481,722
9/24/201550.2750.4249.6250.34160,630
9/23/201550.9151.1050.6050.73157,008
9/22/201551.1451.1850.5050.8876,320
9/21/201552.3052.5751.7051.8266,039
9/18/201551.9252.5151.9252.0665,425
9/17/201552.3753.3252.3752.6482,818
9/16/201552.1052.4351.9052.4080,044
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center