$53.66 +0.43 (%) FT US IPO Indx Shs First Trust US IPO Index Fund - NYSEARCA

Mar. 27, 2015 | 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
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
12/23/201451.0051.0250.6250.6343,636
12/22/201450.8950.9450.7050.8963,812
12/19/201450.4050.8350.1350.6752,435
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center