First Trust US Equity Opportunities ETF

FPX
🏛️ usa →
162.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 121.23 121.49 119.37 119.51 0.0M
2024-12-30 120.00 121.78 119.39 120.67 0.0M
2024-12-27 123.93 123.93 121.43 122.05 0.0M
2024-12-26 123.75 124.75 123.62 124.50 0.0M
2024-12-24 123.25 124.33 123.25 124.33 0.0M
2024-12-23 123.12 123.20 121.62 123.10 0.0M
2024-12-20 118.33 123.47 118.33 123.33 0.0M
2024-12-19 120.29 121.44 119.29 119.81 0.1M
2024-12-18 124.86 125.23 118.10 118.87 0.0M
2024-12-17 125.38 125.38 124.23 124.94 0.0M
2024-12-16 124.73 126.73 124.73 126.62 0.0M
2024-12-13 125.32 125.61 124.15 124.64 0.0M
2024-12-12 125.68 126.64 125.02 125.31 0.0M
2024-12-11 125.86 126.74 124.58 126.38 0.0M
2024-12-10 126.76 127.37 124.14 124.26 0.0M
2024-12-09 131.94 131.94 127.22 127.33 0.0M
2024-12-06 131.17 132.00 131.11 131.90 0.0M
2024-12-05 130.57 131.95 130.56 130.70 0.0M
2024-12-04 130.19 130.83 129.51 130.57 0.0M
2024-12-03 128.90 129.21 128.03 129.07 0.0M
2024-12-02 128.43 128.98 127.58 127.58 0.0M
2024-11-29 128.38 128.83 128.27 128.49 0.0M
2024-11-27 128.41 128.46 126.39 127.78 0.0M
2024-11-26 128.30 128.93 128.04 128.62 0.0M
2024-11-25 130.47 130.47 127.91 128.23 0.0M
2024-11-22 126.39 128.47 126.39 128.47 0.0M
2024-11-21 124.94 127.11 124.93 126.18 0.0M
2024-11-20 124.88 124.88 123.24 124.44 0.0M
2024-11-19 120.13 124.62 120.13 124.45 0.0M
2024-11-18 121.02 122.00 119.95 121.27 0.0M
2024-11-15 120.81 120.96 119.98 120.86 0.0M
2024-11-14 123.19 123.42 121.23 121.30 0.0M
2024-11-13 124.99 125.52 123.22 123.22 0.0M
2024-11-12 124.90 124.98 123.72 124.09 0.0M
2024-11-11 125.73 126.25 124.43 125.80 0.0M
2024-11-08 121.85 124.45 121.85 124.45 0.0M
2024-11-07 119.92 121.76 119.92 121.71 0.0M
2024-11-06 117.19 118.46 116.44 118.46 0.0M
2024-11-05 111.39 114.07 111.39 113.98 0.0M
2024-11-04 110.37 111.06 110.15 110.35 0.0M
2024-11-01 112.41 112.51 111.24 111.44 0.0M
2024-10-31 113.79 113.79 111.73 111.73 0.0M
2024-10-30 114.13 115.22 113.77 114.36 0.0M
2024-10-29 113.66 114.24 113.66 114.24 0.0M
2024-10-28 113.22 113.57 113.22 113.46 0.0M
2024-10-25 113.02 113.56 112.11 112.45 0.0M
2024-10-24 112.55 112.89 112.13 112.57 0.0M
2024-10-23 112.57 113.25 111.80 112.32 0.0M
2024-10-22 113.52 113.62 113.12 113.28 0.0M
2024-10-21 114.45 115.20 113.68 114.29 0.0M
2024-10-18 114.07 114.61 114.07 114.55 0.0M
2024-10-17 115.00 115.00 113.97 114.03 0.0M
2024-10-16 113.49 114.49 113.35 114.43 0.0M
2024-10-15 113.92 114.04 113.38 113.38 0.0M
2024-10-14 113.73 114.16 113.55 114.05 0.0M
2024-10-11 112.40 113.64 112.40 113.64 0.0M
2024-10-10 111.14 112.12 111.07 112.05 0.0M
2024-10-09 111.16 112.10 111.12 111.93 0.0M
2024-10-08 110.42 111.41 110.42 111.26 0.0M
2024-10-07 111.03 111.03 109.70 110.22 0.0M
2024-10-04 110.30 111.34 110.15 111.34 0.0M
2024-10-03 109.09 110.06 109.01 109.30 0.0M
2024-10-02 108.58 109.46 108.41 109.39 0.0M
2024-10-01 109.41 109.57 108.36 109.13 0.0M
2024-09-30 109.42 110.29 109.42 110.19 0.0M
2024-09-27 109.99 110.21 109.68 109.80 0.0M
2024-09-26 111.20 111.20 109.35 109.53 0.0M
2024-09-25 110.16 110.60 110.06 110.07 0.0M
2024-09-24 110.46 110.46 109.53 110.11 0.0M
2024-09-23 110.92 111.31 110.21 110.33 0.0M
2024-09-20 109.48 110.60 109.24 110.55 0.0M
2024-09-19 109.29 109.58 109.00 109.23 0.0M
2024-09-18 107.10 108.65 106.70 107.06 0.0M
2024-09-17 106.53 107.22 106.53 106.93 0.0M
2024-09-16 105.53 106.06 105.24 106.06 0.1M
2024-09-13 104.15 105.74 104.15 105.32 0.0M
2024-09-12 102.13 103.99 102.13 103.85 0.0M
2024-09-11 100.07 102.52 99.22 102.52 0.0M
2024-09-10 100.90 101.00 99.57 100.70 0.0M
2024-09-09 99.49 100.88 99.49 100.49 0.0M
2024-09-06 100.33 100.83 98.42 98.69 0.0M
2024-09-05 99.95 100.44 99.12 99.69 0.0M
2024-09-04 99.91 100.72 99.56 100.18 0.0M
2024-09-03 103.08 103.18 100.28 100.32 0.0M
2024-08-30 102.97 103.55 102.27 103.54 0.0M
2024-08-29 102.78 103.62 102.19 102.19 0.1M
2024-08-28 102.85 102.88 101.58 102.08 0.0M
2024-08-27 102.68 103.58 102.68 103.19 0.0M
2024-08-26 103.88 104.17 103.26 103.26 0.0M
2024-08-23 102.55 103.72 102.48 103.70 0.0M
2024-08-22 102.85 103.19 101.85 101.85 0.0M
2024-08-21 101.67 102.89 101.67 102.84 0.0M
2024-08-20 102.15 102.24 100.86 101.30 0.1M
2024-08-19 100.91 102.15 100.86 102.15 0.0M
2024-08-16 100.50 101.10 100.50 100.96 0.0M
2024-08-15 100.13 101.10 100.13 100.97 0.0M
2024-08-14 98.86 99.40 98.50 99.01 0.0M
2024-08-13 96.71 98.57 96.71 98.46 0.0M
2024-08-12 96.78 96.92 95.90 95.91 0.0M
2024-08-09 96.09 96.68 95.76 96.63 0.0M
2024-08-08 93.50 96.24 93.16 96.23 0.0M
2024-08-07 94.96 95.06 92.33 92.33 0.0M
2024-08-06 93.87 95.54 92.94 94.36 0.0M
2024-08-05 88.74 93.51 88.74 92.33 0.0M
2024-08-02 95.07 95.07 92.97 94.06 0.0M
2024-08-01 100.19 100.25 96.61 97.16 0.0M
2024-07-31 99.85 101.43 99.58 100.16 0.0M
2024-07-30 99.76 100.14 97.40 98.22 0.0M
2024-07-29 100.40 100.40 99.40 99.58 0.0M
2024-07-26 99.64 100.26 99.23 99.68 0.0M
2024-07-25 97.94 99.56 97.33 97.81 0.0M
2024-07-24 100.72 100.72 98.01 98.06 0.0M
2024-07-23 101.15 102.33 101.15 101.87 0.0M
2024-07-22 100.91 101.39 100.02 101.24 0.0M
2024-07-19 99.83 100.55 99.83 100.17 0.0M
2024-07-18 101.84 102.78 99.81 100.17 0.0M
2024-07-17 103.01 103.77 101.46 101.53 0.0M
2024-07-16 103.27 104.53 103.27 104.32 0.0M
2024-07-15 102.41 103.41 102.41 102.78 0.0M
2024-07-12 101.33 102.61 101.33 102.19 0.0M
2024-07-11 101.01 101.72 101.01 101.09 0.0M
2024-07-10 100.23 100.57 99.28 100.57 0.0M
2024-07-09 100.36 100.86 99.97 99.99 0.0M
2024-07-08 100.52 100.76 100.34 100.50 0.0M
2024-07-05 99.77 100.27 99.77 100.27 0.0M
2024-07-03 99.57 100.18 99.57 99.97 0.0M
2024-07-02 98.85 99.73 98.85 99.51 0.0M
2024-07-01 99.66 99.66 98.75 99.22 0.0M
2024-06-28 99.66 100.18 99.15 99.33 0.0M
2024-06-27 98.59 99.44 98.59 99.40 0.0M
2024-06-26 98.73 99.00 98.46 98.68 0.0M
2024-06-25 99.04 99.39 98.99 99.28 0.0M
2024-06-24 99.10 99.70 99.07 99.08 0.0M
2024-06-21 99.06 99.36 98.19 99.36 0.0M
2024-06-20 99.98 100.58 99.18 99.30 0.0M
2024-06-18 99.10 100.14 99.10 99.99 0.0M
2024-06-17 98.12 99.41 97.89 99.18 0.0M
2024-06-14 98.57 98.78 97.90 98.42 0.0M
2024-06-13 100.36 100.63 98.99 99.45 0.0M
2024-06-12 100.58 101.16 100.36 100.72 0.0M
2024-06-11 98.52 98.87 98.04 98.71 0.0M
2024-06-10 97.62 99.38 97.62 99.38 0.0M
2024-06-07 98.73 98.77 98.12 98.15 0.0M
2024-06-06 100.14 100.44 99.46 99.78 0.0M
2024-06-05 99.16 100.14 98.78 99.99 0.0M
2024-06-04 98.70 99.01 98.01 98.38 0.0M
2024-06-03 100.36 100.36 98.18 99.37 0.1M
2024-05-31 100.39 100.39 97.81 99.62 0.0M
2024-05-30 100.93 101.04 100.37 100.62 0.0M
2024-05-29 101.26 101.75 101.24 101.24 0.0M
2024-05-28 103.61 103.61 101.93 102.45 0.0M
2024-05-24 102.44 103.42 102.30 103.20 0.0M
2024-05-23 104.09 104.09 101.64 101.71 0.0M
2024-05-22 104.10 104.35 103.27 103.59 0.0M
2024-05-21 104.23 104.25 103.95 104.17 0.0M
2024-05-20 103.73 104.34 103.72 104.31 0.0M
2024-05-17 103.80 104.18 103.36 103.71 0.0M
2024-05-16 104.77 105.14 103.76 103.76 0.0M
2024-05-15 104.18 105.19 103.97 105.15 0.0M
2024-05-14 102.42 103.39 102.42 103.04 0.0M
2024-05-13 103.08 103.08 102.24 102.27 0.0M
2024-05-10 103.63 103.63 102.28 102.49 0.0M
2024-05-09 102.09 103.17 101.73 103.17 0.0M
2024-05-08 102.19 103.06 102.19 103.03 0.0M
2024-05-07 103.79 103.97 103.38 103.46 0.0M
2024-05-06 102.47 103.67 102.47 103.62 0.0M
2024-05-03 102.12 102.51 101.35 101.62 0.0M
2024-05-02 99.68 100.50 98.77 100.25 0.0M
2024-05-01 98.48 100.68 98.11 98.70 0.0M
2024-04-30 100.51 100.91 99.03 99.03 0.0M
2024-04-29 101.43 101.65 100.99 101.35 0.0M
2024-04-26 99.72 101.34 99.72 100.99 0.0M
2024-04-25 98.07 99.79 97.80 99.64 0.0M
2024-04-24 100.10 100.10 98.57 99.24 0.0M
2024-04-23 99.01 99.54 98.73 99.38 0.0M
2024-04-22 96.29 97.13 95.47 96.60 0.0M
2024-04-19 96.84 97.37 95.16 95.70 0.0M
2024-04-18 97.80 98.73 96.93 97.09 0.0M
2024-04-17 98.98 98.98 97.47 97.47 0.0M
2024-04-16 97.84 98.71 97.37 98.25 0.0M
2024-04-15 101.41 101.64 97.78 97.94 0.0M
2024-04-12 102.22 102.22 100.33 100.66 0.0M
2024-04-11 102.07 103.16 101.48 103.01 0.0M
2024-04-10 101.21 102.41 101.21 101.90 0.0M
2024-04-09 103.61 103.69 102.39 103.34 0.0M
2024-04-08 103.42 103.66 103.01 103.66 0.0M
2024-04-05 101.52 103.87 101.52 103.22 0.0M
2024-04-04 104.61 104.96 101.79 101.79 0.0M
2024-04-03 102.80 104.20 102.80 103.66 0.0M
2024-04-02 102.85 103.43 102.35 103.43 0.0M
2024-04-01 106.01 106.01 104.49 104.72 0.0M
2024-03-28 106.14 106.51 105.72 105.80 0.0M
2024-03-27 107.40 107.40 105.43 106.16 0.0M
2024-03-26 107.15 107.33 106.39 106.39 0.0M
2024-03-25 105.45 106.81 105.45 106.55 0.0M
2024-03-22 106.11 106.53 105.42 105.78 0.0M
2024-03-21 105.92 107.42 105.92 106.61 0.0M
2024-03-20 102.98 105.30 102.98 104.92 0.0M
2024-03-19 101.94 103.37 101.55 103.37 0.0M
2024-03-18 102.47 103.00 101.75 102.58 0.0M
2024-03-15 102.47 102.69 101.72 101.93 0.0M
2024-03-14 104.24 104.24 102.44 102.92 0.0M
2024-03-13 104.23 105.09 104.23 104.26 0.0M
2024-03-12 103.34 104.51 103.11 104.51 0.0M
2024-03-11 103.89 103.91 103.08 103.25 0.0M
2024-03-08 104.61 106.37 103.58 104.18 0.0M
2024-03-07 103.46 104.03 102.88 104.03 0.0M
2024-03-06 102.86 103.55 102.36 102.68 0.0M
2024-03-05 102.48 102.48 100.55 101.14 0.0M
2024-03-04 104.60 104.60 103.39 103.92 0.0M
2024-03-01 102.36 104.12 102.28 103.90 0.0M
2024-02-29 102.36 102.76 101.80 102.65 0.0M
2024-02-28 101.55 102.27 101.52 102.00 0.0M
2024-02-27 101.09 102.18 101.09 102.18 0.0M
2024-02-26 99.92 100.75 99.92 100.45 0.0M
2024-02-23 99.93 100.58 99.46 99.80 0.0M
2024-02-22 99.51 99.74 98.86 99.38 0.0M
2024-02-21 97.33 98.00 96.84 97.76 0.0M
2024-02-20 99.73 99.74 97.95 98.82 0.0M
2024-02-16 101.00 101.48 100.43 100.44 0.1M
2024-02-15 101.41 102.41 100.91 102.37 0.0M
2024-02-14 98.91 100.82 98.69 100.80 0.0M
2024-02-13 97.38 98.70 97.06 97.64 0.0M
2024-02-12 100.19 101.30 99.90 100.17 0.0M
2024-02-09 99.38 100.33 99.38 100.25 0.0M
2024-02-08 97.25 99.02 97.25 98.87 0.0M
2024-02-07 96.05 97.29 95.93 96.85 0.0M
2024-02-06 95.76 95.92 95.24 95.81 0.0M
2024-02-05 96.83 96.83 95.32 95.91 0.1M
2024-02-02 95.22 97.26 95.13 96.98 0.1M
2024-02-01 94.42 95.49 93.70 95.47 0.0M
2024-01-31 95.40 95.53 93.58 93.58 0.0M
2024-01-30 96.29 96.30 95.58 95.94 0.0M
2024-01-29 94.29 96.68 94.29 96.68 0.0M
2024-01-26 94.00 94.77 94.00 94.18 0.0M
2024-01-25 94.44 94.44 93.55 94.09 0.0M
2024-01-24 95.58 95.58 93.44 93.50 0.0M
2024-01-23 95.44 95.44 94.37 94.96 0.0M
2024-01-22 94.47 95.73 94.47 95.12 0.1M
2024-01-19 92.69 93.51 91.90 93.50 0.0M
2024-01-18 92.36 92.46 91.32 92.30 0.0M
2024-01-17 91.62 91.67 90.56 91.67 0.0M
2024-01-16 92.17 93.13 91.90 92.45 0.0M
2024-01-12 93.36 94.01 92.75 92.88 0.0M
2024-01-11 93.44 93.68 92.22 93.33 0.0M
2024-01-10 93.01 93.69 92.42 93.44 0.0M
2024-01-09 91.97 93.22 91.97 93.00 0.0M
2024-01-08 90.99 92.87 90.99 92.87 0.0M
2024-01-05 90.29 91.36 90.29 90.56 0.1M
2024-01-04 90.55 91.58 90.41 90.62 0.0M
2024-01-03 91.75 91.88 90.86 90.87 0.0M
2024-01-02 94.53 94.53 92.61 92.99 0.0M