$55.09 +0.07 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSEARCA

May. 22, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
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
2/9/201550.2950.3850.0650.2037,524
2/6/201550.6550.8050.4050.4459,860
2/5/201550.2850.6250.1750.5646,773
2/4/201550.0050.2749.8949.9764,065
2/3/201549.9250.3349.6750.2864,699
2/2/201549.4449.6048.6449.5550,297
1/30/201549.6849.6949.1549.1554,609
1/29/201549.6849.9749.1349.9162,059
1/28/201550.1050.2549.2749.3343,765
1/27/201549.5950.0449.4049.8847,103
1/26/201549.9050.0749.6850.06130,344
1/23/201549.5949.9049.5549.7069,884
1/22/201549.1949.6648.8049.6153,219
1/21/201548.6249.1248.5448.9894,177
1/20/201548.9748.9748.3148.77136,333
1/16/201547.9348.7247.8948.6985,364
1/15/201549.0049.0648.0348.0443,974
1/14/201548.5748.8748.2548.8177,094
1/13/201549.6850.1048.7049.1756,290
1/12/201550.1650.1649.3649.5156,927
1/9/201550.6750.6749.8650.0645,623
1/8/201550.0650.5449.9950.5499,891
1/6/201549.4449.4548.3348.76114,037
1/5/201550.2750.2749.1649.36108,505
1/2/201550.5150.6850.0350.4487,112
12/31/201450.8950.9950.2850.2952,534
12/30/201451.1451.1450.7450.8155,108
12/29/201451.2251.2251.0151.0833,271
12/26/201451.0451.2751.0451.1746,719
12/24/201450.7251.0250.7250.9422,708
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center