$50.28 -0.92 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSEARCA

Sep. 4, 2015 | 01:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FPX historical data

Date Open High Low Close Volume
9/3/201551.2351.8451.0151.20151,305
9/2/201550.7551.0850.2151.08160,295
9/1/201550.4651.3149.9850.25436,734
8/31/201552.1252.3051.6251.7883,008
8/28/201551.8052.4151.8052.31407,592
8/27/201551.3652.1850.9852.01142,909
8/26/201550.0850.8949.0950.86155,571
8/25/201550.4351.2649.0449.10209,057
8/24/201548.4651.0931.8549.451,012,970
8/21/201552.4752.6151.4451.44330,764
8/20/201554.1854.2152.9653.00138,686
8/19/201554.7855.0154.2654.64152,342
8/18/201555.3055.3855.0255.0575,557
8/17/201554.9455.3454.7455.3094,853
8/14/201554.9255.0754.6955.04131,355
8/13/201554.9955.1654.7854.90189,344
8/12/201554.5855.0453.8454.94230,873
8/11/201555.1355.2754.7254.99104,580
8/10/201555.3855.6755.3155.62145,419
8/7/201555.0755.1454.5454.9779,484
8/6/201556.0256.0254.7655.14130,608
8/5/201556.0256.2855.7955.89130,191
8/4/201555.9356.0355.5355.7183,475
8/3/201556.1056.2355.6355.87205,615
7/31/201556.1856.4255.9756.04126,714
7/30/201555.9856.0755.3556.0182,478
7/29/201555.6156.0955.4356.03158,257
7/28/201555.2055.7854.8155.66110,884
7/27/201555.2855.2854.7054.85111,891
7/24/201555.9856.1455.2555.45134,052
7/23/201556.5856.7156.0356.06151,740
7/22/201556.1456.4356.0456.35212,346
7/21/201556.5456.6756.2056.39120,707
7/20/201556.4756.6756.3556.55277,661
7/17/201556.1556.3155.9556.30126,836
7/16/201556.0156.0255.7955.97130,089
7/15/201555.9255.9655.5155.68255,171
7/14/201555.7555.9355.6555.87151,262
7/13/201555.4755.7255.4555.63439,385
7/10/201554.5154.9754.4954.89192,046
7/9/201554.3754.6253.9153.9865,538
7/8/201554.7154.7153.6853.84119,109
7/7/201554.7755.0653.9055.00192,910
7/6/201554.4955.1254.4254.75126,185
7/2/201555.1755.1754.6554.87101,047
7/1/201555.0455.2254.8055.03153,197
6/30/201554.6855.0054.3054.54164,496
6/29/201555.2355.3854.1654.22122,863
6/26/201556.0156.0155.5455.78141,489
6/25/201555.9156.0355.6255.91100,973
6/24/201556.2056.2055.6355.68102,418
6/23/201556.2056.2956.0656.27125,438
6/22/201556.0256.1355.8956.01136,015
6/19/201555.7455.8255.6355.6769,356
6/18/201555.4955.8455.2055.6992,773
6/17/201555.0755.1954.7555.0589,829
6/16/201554.6154.8054.4454.7548,598
6/15/201554.4854.6254.1854.62135,706
6/12/201554.8954.8954.5754.6869,676
6/11/201555.2055.2254.9755.0454,278
6/10/201554.7055.0554.6154.98226,288
6/9/201554.4054.4954.0054.3754,032
6/8/201554.8054.8254.3354.41244,040
6/5/201554.5354.9054.4054.8264,317
6/4/201554.9255.0154.4854.6144,892
6/3/201555.0355.1254.7855.06101,389
6/2/201554.7355.0254.5754.8082,648
6/1/201554.8154.9654.4954.86244,379
5/29/201554.8854.9354.5354.6767,844
5/28/201554.9155.0154.7154.9766,298
5/27/201554.7254.9654.5654.9170,117
5/26/201555.0555.0554.5054.56375,110
5/22/201555.0255.1454.9855.0385,084
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!