Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Ipox Europe Equity Opportunities ETF (NQ: FPXE )

26.05 +0.32 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.58 21.58 21.10 21.10 185 -0.29(-1.37%)
Apr 28, 2022 21.03 21.39 21.03 21.39 228 +0.22(+1.06%)
Apr 27, 2022 21.22 21.22 21.10 21.17 1,593 +0.15(+0.71%)
Apr 26, 2022 21.56 21.56 21.02 21.02 450 -1.04(-4.69%)
Apr 25, 2022 21.89 22.05 21.81 22.05 1,068 -0.11(-0.50%)
Apr 22, 2022 22.16 22.16 22.16 22.16 104 -0.51(-2.27%)
Apr 21, 2022 23.03 23.03 22.65 22.68 1,842 -0.36(-1.58%)
Apr 20, 2022 23.17 23.17 23.04 23.04 140 +0.11(+0.46%)
Apr 18, 2022 22.93 91 -0.08(-0.33%)
Apr 14, 2022 23.21 23.21 23.01 23.01 2,689 -0.18(-0.79%)
Apr 13, 2022 23.22 23.23 23.18 23.19 2,997 +0.30(+1.29%)
Apr 12, 2022 23.12 23.12 22.90 22.90 360 -0.17(-0.74%)
Apr 11, 2022 23.16 23.16 23.07 23.07 618 -0.31(-1.31%)
Apr 08, 2022 23.39 23.44 23.37 23.37 1,589 -0.06(-0.25%)
Apr 07, 2022 23.43 23.43 23.43 23.43 1,260 -0.25(-1.05%)
Apr 06, 2022 23.68 23.68 23.68 23.68 419 -0.80(-3.28%)
Apr 04, 2022 24.48 59 +0.47(+1.95%)
Mar 31, 2022 24.02 50 -0.52(-2.11%)
Mar 30, 2022 24.53 24.53 24.53 24.53 169 +0.08(+0.34%)
Mar 29, 2022 24.32 24.45 24.29 24.45 1,647 +0.82(+3.47%)
Mar 24, 2022 23.63 114 +0.06(+0.25%)
Mar 23, 2022 23.79 23.79 23.48 23.57 2,311 -0.12(-0.49%)
Mar 21, 2022 23.69 26 -0.46(-1.89%)
Mar 18, 2022 23.48 24.14 23.48 24.14 573 +0.49(+2.09%)
Mar 17, 2022 23.51 23.65 23.51 23.65 465 +0.54(+2.32%)
Mar 16, 2022 22.65 23.11 22.65 23.11 529 +1.22(+5.56%)
Mar 15, 2022 21.95 21.95 21.60 21.90 2,645 -0.23(-1.04%)
Mar 14, 2022 21.93 22.16 21.93 22.13 1,690 +0.26(+1.18%)
Mar 11, 2022 22.04 22.13 21.78 21.87 1,816 +0.22(+1.02%)
Mar 10, 2022 21.86 21.86 21.62 21.65 3,514 -0.67(-3.01%)
Mar 09, 2022 22.02 22.32 21.81 22.32 1,581 +1.45(+6.95%)
Mar 08, 2022 20.70 21.34 20.56 20.87 63,154 +0.28(+1.38%)
Mar 07, 2022 21.38 21.38 20.43 20.58 5,397 -0.82(-3.82%)
Mar 04, 2022 21.85 21.85 21.09 21.40 4,140 -1.18(-5.25%)
Mar 03, 2022 23.38 23.38 22.59 22.59 3,440 -1.03(-4.38%)
Mar 02, 2022 23.27 23.62 23.21 23.62 11,054 +0.39(+1.69%)
Mar 01, 2022 23.80 23.80 23.07 23.23 2,333 -0.63(-2.65%)
Feb 28, 2022 23.96 23.96 23.82 23.86 6,476 -0.07(-0.30%)
Feb 25, 2022 23.75 23.93 23.91 23.93 1,182 +0.33(+1.41%)
Feb 24, 2022 22.75 23.66 22.49 23.60 2,673 -0.08(-0.34%)
Feb 23, 2022 24.19 24.19 23.68 23.68 6,534 -0.53(-2.21%)
Feb 22, 2022 24.45 24.45 24.19 24.21 303 -0.30(-1.22%)
Feb 18, 2022 24.51 0 -0.50(-2.00%)
Feb 17, 2022 25.21 25.28 25.01 25.01 859 -0.69(-2.69%)
Feb 16, 2022 25.43 25.70 25.42 25.70 989 +0.18(+0.69%)
Feb 15, 2022 25.49 25.58 25.49 25.53 1,193 +0.67(+2.70%)
Feb 14, 2022 24.96 24.96 24.86 24.86 1,089 -0.27(-1.07%)
Feb 11, 2022 25.59 25.59 25.12 25.12 669 -0.78(-3.00%)
Feb 10, 2022 25.82 26.25 25.82 25.90 1,311 -0.48(-1.83%)
Feb 09, 2022 26.18 26.38 26.18 26.38 1,039 +0.81(+3.16%)
Feb 08, 2022 25.35 25.57 25.35 25.57 4,453 -0.09(-0.34%)
Feb 07, 2022 25.64 25.80 25.64 25.66 1,418 -0.13(-0.52%)
Feb 04, 2022 25.60 25.87 25.60 25.80 1,655 +0.11(+0.44%)
Feb 03, 2022 25.96 25.68 25.68 1,522 -0.58(-2.20%)
Feb 01, 2022 26.26 285 +0.56(+2.18%)
Jan 31, 2022 25.05 25.71 25.70 7,252 +0.80(+3.19%)
Jan 28, 2022 24.45 24.91 24.44 24.90 5,882 +0.14(+0.58%)
Jan 27, 2022 25.05 25.05 24.76 24.76 10,182 -0.33(-1.30%)
Jan 26, 2022 25.30 25.44 25.09 25.09 5,483 +0.10(+0.39%)
Jan 25, 2022 25.03 25.03 24.83 24.99 1,434 -0.40(-1.56%)
Jan 24, 2022 24.90 25.38 24.54 25.38 9,819 -0.57(-2.18%)
Jan 21, 2022 26.35 26.35 25.94 25.95 19,342 -0.70(-2.63%)
Jan 20, 2022 27.11 27.11 26.62 26.65 793 -0.06(-0.24%)
Jan 19, 2022 26.81 27.00 26.71 26.71 5,615 +0.06(+0.24%)
Jan 18, 2022 26.73 26.84 26.65 26.65 6,911 -0.81(-2.93%)
Jan 14, 2022 27.46 0 -0.48(-1.71%)
Jan 13, 2022 28.53 28.55 27.93 27.93 8,680 -0.58(-2.04%)
Jan 12, 2022 28.60 28.60 28.44 28.51 5,470 +0.36(+1.29%)
Jan 11, 2022 27.73 31.77 27.73 28.15 94,836 +0.51(+1.84%)
Jan 10, 2022 27.53 27.64 27.40 27.64 1,632 -0.80(-2.83%)
Jan 07, 2022 28.65 28.65 28.45 28.45 2,204 -0.33(-1.13%)
Jan 06, 2022 28.65 28.92 28.65 28.77 4,968 -0.37(-1.26%)
Jan 05, 2022 29.67 29.71 29.10 29.14 3,644 -0.57(-1.93%)
Jan 04, 2022 29.90 29.90 29.71 29.71 1,315 -0.40(-1.34%)
Jan 03, 2022 30.25 30.25 30.12 30.12 2,330 -0.03(-0.10%)
Dec 31, 2021 30.23 30.27 30.15 30.15 2,427 +0.04(+0.12%)
Dec 30, 2021 30.14 30.14 30.11 30.11 1,162 +0.02(+0.06%)
Dec 29, 2021 30.05 30.10 29.83 30.09 2,736 +0.02(+0.08%)
Dec 28, 2021 30.07 30.08 30.07 30.07 4,948 -0.01(-0.04%)
Dec 27, 2021 29.75 30.08 29.75 30.08 5,754 +0.36(+1.22%)
Dec 23, 2021 29.71 29.73 29.71 29.72 479 +0.42(+1.42%)
Dec 22, 2021 29.21 29.30 29.21 29.30 671 +0.27(+0.94%)
Dec 21, 2021 28.70 29.03 28.63 29.03 6,896 +0.45(+1.56%)
Dec 20, 2021 28.63 28.65 28.56 28.59 8,418 -0.15(-0.54%)
Dec 17, 2021 28.70 28.89 28.57 28.74 3,572 -0.30(-1.04%)
Dec 16, 2021 29.27 29.28 29.01 29.04 5,370 -0.25(-0.87%)
Dec 15, 2021 28.92 29.31 28.70 29.30 11,723 +0.50(+1.73%)
Dec 14, 2021 29.25 29.25 28.80 28.80 11,986 -0.71(-2.42%)
Dec 13, 2021 29.81 29.81 29.51 29.51 1,448 -0.30(-1.02%)
Dec 10, 2021 29.90 29.90 29.77 29.81 8,188 -0.19(-0.62%)
Dec 09, 2021 30.26 30.26 30.00 30.00 2,628 -0.33(-1.10%)
Dec 08, 2021 30.22 30.33 30.22 30.33 7,110 +0.24(+0.81%)
Dec 07, 2021 29.56 30.12 29.56 30.09 1,022 +1.15(+3.97%)
Dec 06, 2021 28.89 28.94 28.89 28.94 517 -0.11(-0.36%)
Dec 03, 2021 29.47 29.63 28.78 29.05 17,723 -0.44(-1.50%)
Dec 02, 2021 29.42 29.51 29.42 29.49 1,541 +0.06(+0.21%)
Dec 01, 2021 30.20 30.21 29.43 29.43 12,758 -0.53(-1.76%)
Nov 30, 2021 30.39 30.39 29.95 29.95 451 -0.42(-1.37%)
Nov 29, 2021 30.19 31.29 30.19 30.37 4,680 +0.56(+1.89%)
Nov 26, 2021 29.91 30.08 29.80 29.81 1,902 -0.16(-0.52%)
Nov 24, 2021 29.89 29.96 29.88 29.96 729 -0.09(-0.29%)
Nov 23, 2021 30.50 30.50 30.05 30.05 1,507 -0.71(-2.31%)
Nov 22, 2021 31.36 31.36 30.73 30.76 23,163 -0.60(-1.91%)
Nov 19, 2021 31.44 31.71 31.36 31.36 8,767 -0.07(-0.22%)
Nov 18, 2021 31.23 31.43 31.43 31.43 2,821 +0.11(+0.36%)
Nov 17, 2021 31.27 31.32 31.25 31.32 4,434 +0.05(+0.17%)
Nov 16, 2021 31.34 31.53 31.26 31.26 19,229 +0.02(+0.06%)
Nov 15, 2021 31.34 31.34 31.24 31.24 5,617 +0.00(+0.01%)
Nov 12, 2021 31.27 31.29 31.20 31.24 4,550 +0.07(+0.21%)
Nov 11, 2021 31.13 31.20 31.10 31.17 3,016 +0.32(+1.05%)
Nov 10, 2021 31.11 30.81 30.85 1,836 -0.61(-1.95%)
Nov 09, 2021 31.65 31.65 31.41 31.46 729 -0.05(-0.16%)
Nov 08, 2021 31.51 31.51 31.51 31.51 540 +0.08(+0.26%)
Nov 05, 2021 31.60 31.60 31.42 31.43 3,792 -0.28(-0.88%)
Nov 04, 2021 31.57 31.71 31.54 31.71 6,230 +0.14(+0.46%)
Nov 03, 2021 31.69 31.69 31.57 31.57 780 +0.36(+1.16%)
Nov 02, 2021 31.17 31.21 31.15 31.21 1,361 +0.08(+0.27%)
Nov 01, 2021 30.99 31.12 30.85 31.12 365 +0.27(+0.88%)
Oct 29, 2021 30.84 30.92 30.75 30.85 564 -0.37(-1.20%)
Oct 28, 2021 31.20 31.26 31.20 31.22 435 -0.01(-0.03%)
Oct 26, 2021 31.23 31.23 31.23 0 -0.02(-0.06%)
Oct 22, 2021 31.25 31.25 31.25 214 +0.13(+0.42%)
Oct 21, 2021 31.07 31.14 31.05 31.12 903 +0.42(+1.36%)
Oct 19, 2021 30.70 30.70 30.70 87 +1.19(+4.03%)
Oct 13, 2021 29.51 29.51 29.51 8 +0.47(+1.61%)
Oct 12, 2021 29.01 29.05 29.01 29.05 790 +0.27(+0.95%)
Oct 11, 2021 28.86 28.86 28.77 28.77 566 -0.67(-2.29%)
Oct 07, 2021 29.45 29.45 29.45 37 +0.35(+1.21%)
Oct 06, 2021 29.02 29.10 29.02 29.10 1,190 -0.17(-0.59%)
Oct 05, 2021 29.32 29.32 29.27 29.27 1,333 +0.03(+0.11%)
Sep 30, 2021 29.24 29.24 29.24 1 -0.28(-0.95%)
Sep 28, 2021 29.52 29.52 29.52 62 -1.11(-3.62%)
Sep 27, 2021 31.05 31.05 30.62 30.63 954 -0.70(-2.23%)
Sep 24, 2021 31.32 31.32 31.32 31.32 216 -0.41(-1.30%)
Sep 23, 2021 31.45 31.74 31.45 31.74 743 +0.77(+2.48%)
Sep 21, 2021 30.97 30.97 30.97 107 +0.37(+1.19%)
Sep 20, 2021 30.64 30.64 30.48 30.60 767 -0.77(-2.46%)
Sep 17, 2021 31.34 31.39 31.34 31.38 3,241 +0.12(+0.39%)
Sep 14, 2021 31.26 31.26 31.26 128 +0.30(+0.96%)
Sep 13, 2021 31.18 31.18 30.96 30.96 1,071 -0.52(-1.64%)
Sep 10, 2021 31.75 31.75 31.48 31.48 5,229 -0.09(-0.30%)
Sep 09, 2021 31.51 31.69 31.51 31.57 15,491 +0.06(+0.18%)
Sep 08, 2021 31.74 31.74 31.50 31.51 8,759 -0.50(-1.55%)
Sep 07, 2021 32.12 32.13 31.99 32.01 28,802 -0.10(-0.33%)
Sep 03, 2021 31.97 32.12 31.97 32.12 26,049 -0.01(-0.02%)
Sep 02, 2021 32.12 32.24 32.12 32.12 42,130 +0.18(+0.56%)
Sep 01, 2021 31.98 31.98 31.92 31.94 1,369 +0.09(+0.27%)
Aug 30, 2021 31.86 31.86 31.86 24 -0.01(-0.02%)
Aug 27, 2021 31.76 31.90 31.76 31.86 781 +0.32(+1.03%)
Aug 26, 2021 31.62 31.62 31.54 31.54 827 -0.11(-0.35%)
Aug 24, 2021 31.65 31.65 31.65 137 +0.10(+0.30%)
Aug 23, 2021 31.24 31.56 31.24 31.56 1,074 +0.56(+1.82%)
Aug 20, 2021 30.88 30.99 30.88 30.99 1,674 +0.42(+1.36%)
Aug 19, 2021 30.50 30.61 30.45 30.58 1,172 -0.46(-1.49%)
Aug 16, 2021 31.04 31.04 31.04 1 -0.29(-0.91%)
Aug 13, 2021 31.31 31.33 31.31 31.33 108 +0.00(+0.00%)
Aug 09, 2021 31.33 31.33 31.33 2 -0.01(-0.04%)
Aug 05, 2021 31.34 31.34 31.34 34 +0.02(+0.07%)
Aug 04, 2021 31.42 31.42 31.32 31.32 347 +0.45(+1.44%)
Aug 02, 2021 30.87 30.87 30.87 2 +0.23(+0.74%)
Jul 30, 2021 30.62 30.64 30.61 30.64 3,775 -0.14(-0.47%)
Jul 29, 2021 30.79 30.79 30.79 30.79 157 +0.45(+1.48%)
Jul 28, 2021 30.34 30.34 30.34 30.34 108 +0.10(+0.34%)
Jul 26, 2021 30.23 30.23 30.23 6 -0.02(-0.05%)
Jul 23, 2021 30.17 30.27 30.17 30.25 1,667 +0.26(+0.88%)
Jul 22, 2021 29.91 29.99 29.91 29.99 732 +0.48(+1.63%)
Jul 21, 2021 29.11 29.51 29.11 29.51 1,206 +0.62(+2.14%)
Jul 20, 2021 28.55 28.89 28.55 28.89 711 +0.19(+0.65%)
Jul 19, 2021 28.61 28.75 28.52 28.70 1,150 -0.27(-0.94%)
Jul 16, 2021 29.01 29.01 28.97 28.97 177 -0.06(-0.20%)
Jul 15, 2021 29.13 29.13 28.91 29.03 934 -0.25(-0.87%)
Jul 14, 2021 29.29 29.40 29.29 29.29 33,506 -0.05(-0.15%)
Jul 12, 2021 29.33 29.33 29.33 110 +0.70(+2.45%)
Jul 08, 2021 28.63 28.63 28.63 94 -0.25(-0.88%)
Jul 06, 2021 28.88 28.88 28.88 24 -0.18(-0.60%)
Jul 02, 2021 29.06 29.06 29.06 29.06 190 +0.29(+1.00%)
Jun 30, 2021 28.77 28.77 28.77 40 -0.18(-0.61%)
Jun 29, 2021 28.92 28.95 28.92 28.95 112 +0.05(+0.18%)
Jun 28, 2021 28.85 28.90 28.85 28.90 890 +0.44(+1.54%)
Jun 21, 2021 28.46 28.46 28.46 31 +0.27(+0.95%)
Jun 18, 2021 28.17 28.21 28.17 28.19 544 -0.29(-1.02%)
Jun 17, 2021 28.32 28.48 28.28 28.48 710 -0.16(-0.55%)
Jun 16, 2021 28.86 28.86 28.64 28.64 934 -0.38(-1.30%)
Jun 15, 2021 29.00 29.01 29.00 29.01 308 -0.17(-0.59%)
Jun 14, 2021 29.08 29.20 29.08 29.19 1,004 +0.08(+0.28%)
Jun 11, 2021 29.15 29.15 29.11 29.11 291 +0.06(+0.21%)
Jun 10, 2021 28.93 29.04 28.93 29.04 990 +0.03(+0.10%)
Jun 09, 2021 29.01 29.01 29.01 29.01 147 +0.10(+0.36%)
Jun 08, 2021 28.91 28.91 28.91 28.91 146 -0.05(-0.16%)
Jun 07, 2021 28.89 28.96 28.89 28.96 585 +0.10(+0.33%)
Jun 04, 2021 28.76 28.86 28.76 28.86 913 +0.36(+1.27%)
Jun 03, 2021 28.58 28.58 28.50 28.50 221 -0.31(-1.09%)
Jun 02, 2021 28.81 28.85 28.76 28.81 740 -0.14(-0.49%)
Jun 01, 2021 29.01 29.01 28.96 28.96 479 +0.27(+0.95%)
May 28, 2021 28.72 28.72 28.69 28.69 485 +0.40(+1.40%)
May 26, 2021 28.29 28.29 28.29 4 -0.03(-0.12%)
May 25, 2021 28.33 28.38 28.32 28.32 496 +0.19(+0.67%)
May 24, 2021 28.12 28.17 28.10 28.14 1,224 +0.27(+0.97%)
May 21, 2021 27.91 27.91 27.87 27.87 219 -0.06(-0.22%)
May 20, 2021 27.66 27.96 27.66 27.93 1,116 +0.67(+2.44%)
May 19, 2021 27.16 27.30 26.95 27.26 535 -0.29(-1.07%)
May 18, 2021 27.65 27.65 27.56 27.56 359 +0.27(+1.00%)
May 17, 2021 27.19 27.31 27.13 27.28 8,545 -0.07(-0.26%)
May 14, 2021 27.13 27.40 27.13 27.36 582 +0.55(+2.04%)
May 13, 2021 26.85 26.85 26.81 26.81 210 +0.14(+0.51%)
May 12, 2021 27.13 27.13 26.67 26.67 868 -0.65(-2.39%)
May 11, 2021 27.04 27.36 27.04 27.33 3,079 -0.53(-1.91%)
May 10, 2021 28.04 28.06 27.86 27.86 1,837 -0.56(-1.96%)
May 07, 2021 28.49 28.49 28.41 28.41 288 +0.60(+2.17%)
May 06, 2021 27.80 27.84 27.56 27.81 470 -0.29(-1.03%)
May 05, 2021 28.10 28.10 28.10 28.10 243 +0.26(+0.92%)
May 04, 2021 28.36 28.53 27.80 27.84 4,486 -1.09(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.