FT US IPO Indx Shs First Trust US IPO Index Fund $46.77

down -0.16


1/8/2014 03:59 PM  |  NYSEARCA : FPX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
8/1/201446.7747.1146.3746.77118,683
7/31/201447.5547.5546.8446.9355,314
7/30/201447.8948.0147.6947.9350,745
7/29/201447.8648.0047.6947.7046,757
7/28/201448.0048.0247.5647.8738,700
7/25/201448.1448.1447.8547.9234,991
7/24/201448.1748.3748.1048.1544,986
7/23/201447.8748.0047.7847.9751,619
7/22/201447.7847.9347.7547.7930,581
7/21/201447.6047.7347.4447.6446,027
7/18/201447.0047.6946.9447.6957,919
7/17/201447.2547.4946.8046.8950,657
7/16/201447.4847.6947.2447.4332,958
7/15/201447.5647.5747.1247.2528,115
7/14/201447.5147.7347.4747.6427,449
7/11/201447.3047.4747.1447.3635,043
7/10/201446.9747.5146.6547.3347,579
7/9/201447.3047.5347.1647.4833,980
7/8/201447.9147.9646.9547.1557,169
7/7/201448.5048.5047.9348.0941,505
7/3/201448.5148.5848.3448.5422,656
7/2/201448.5748.6048.2648.4449,538
7/1/201448.3748.6048.2848.4847,357
6/30/201448.1248.2948.0048.1249,691
6/27/201447.9248.2147.9248.1251,271
6/26/201447.9948.0447.6247.9952,362
6/25/201447.5047.9447.4047.9185,505
6/24/201447.9448.2047.5147.6233,590
6/20/201447.9447.9447.7047.8453,881
6/19/201447.7547.8847.5947.7644,492
6/18/201447.4947.7747.2747.7179,440
6/17/201447.1447.5447.0647.4764,768
6/16/201447.0047.2046.8547.1871,956
6/13/201446.8447.0546.6446.9854,057
6/12/201447.2447.2846.7046.7849,543
6/11/201447.1747.2547.0247.1874,406
6/10/201447.2847.3146.9347.3130,930
6/9/201447.3547.4747.0847.2138,162
6/6/201447.2047.3647.1647.2550,441
6/5/201446.7947.2146.5647.0555,894
6/4/201446.4246.8046.1746.7245,822
6/3/201446.3146.5046.2046.4646,426
6/2/201446.3646.4246.0746.4054,478
5/30/201446.5246.6146.1946.3641,506
5/29/201446.5646.6046.3046.4986,017
5/28/201446.2846.5046.2046.4069,149
5/27/201446.1046.3746.1046.3357,144
5/23/201445.5646.0145.5645.9697,908
5/22/201445.3545.8045.3545.6043,174
5/21/201445.0145.3545.0145.34104,052
5/20/201445.3645.5444.8644.9884,461
5/19/201444.7945.4044.6645.3339,267
5/16/201444.7944.9444.5344.9096,823
5/15/201445.1445.1744.4544.8466,419
5/13/201445.6845.7845.4745.5148,145
5/12/201445.0045.6245.0045.5755,853
5/8/201445.1045.6244.6544.7557,842
5/7/201445.5745.6244.7845.36223,958
5/6/201446.0046.0045.4145.4343,682
5/5/201445.7146.0145.3446.0077,620
5/2/201445.9846.1945.8045.8936,784
5/1/201445.5546.2245.5545.8647,359
4/30/201445.1345.6044.9945.5888,490
4/29/201444.7745.3144.7645.2666,425
4/28/201444.9645.1344.1244.69176,223
4/25/201445.6545.6544.7544.77115,952
4/24/201446.2646.2845.3745.7363,934
4/23/201446.0946.1045.7845.8275,679
4/22/201445.6546.2245.6546.10125,795
4/21/201445.1445.4945.0045.4884,981
4/17/201444.9245.2444.7145.1498,075
4/16/201444.5844.9144.3044.90102,369
4/15/201443.9544.3243.2044.28167,547
4/14/201443.8844.5743.4343.81118,836
4/11/201443.9444.3043.4243.60358,572
4/10/201445.6645.7544.2044.30104,222
4/9/201444.9745.6944.9545.66174,919
4/8/201444.5244.8944.2944.78200,968
4/7/201445.2245.3944.1744.52357,009
4/4/201446.8546.8545.2745.53127,896
4/3/201447.2147.2346.3746.56131,057
4/2/201446.9747.0646.7246.9975,329
4/1/201446.0746.8046.0746.8098,564
3/31/201445.9045.9745.7045.89143,475
3/28/201445.7646.0945.4845.5888,946
3/27/201445.6145.7745.1445.55153,533
3/26/201446.6846.7045.6245.63155,960
3/25/201446.5546.9246.1746.3898,657
3/24/201447.5447.6146.1446.48390,866
3/21/201447.7747.9847.2847.3992,690
3/20/201447.6847.7747.3047.68185,982
3/19/201448.1448.1747.3947.71221,575
3/18/201447.6648.0847.6548.06184,452
3/17/201447.3747.5947.1247.52111,543
3/14/201446.9547.3246.9547.1069,632
3/13/201448.1048.3046.9047.14159,063
3/12/201447.6247.9447.3247.92140,269
3/11/201448.4448.5447.7147.80194,932
3/10/201448.3948.4447.9548.31161,127
3/7/201448.7248.7848.1448.30119,866
Trading Center