First Trust IPOX Europe Equity Opportunities ETF (FPXE) Historical Stock Data
25.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPXE is down -0.16% a day on average. There have been 19 days where First Trust IPOX Europe Equity Opportunities ETF closed green and 11 days where FPXE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 12 |
| 2024-12-23 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 9 |
| 2024-12-20 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 73 |
| 2024-12-19 | 25.52 | 25.48 | ↓$0.04 (-0.16%) | 25.48 | 25.52 | 215 |
| 2024-12-18 | 26.24 | 25.50 | ↓$0.74 (-2.84%) | 25.50 | 26.24 | 615 |
| 2024-12-17 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 32 |
| 2024-12-16 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.58 | 26.58 | 25 |
| 2024-12-13 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 26.58 | 26.58 | 160 |
| 2024-12-12 | 26.70 | 26.69 | ↓$0.01 (-0.04%) | 26.69 | 26.70 | 147 |
| 2024-12-11 | 26.72 | 26.70 | ↓$0.02 (-0.09%) | 26.70 | 26.72 | 241 |
| 2024-12-10 | 26.50 | 26.45 | ↓$0.05 (-0.19%) | 26.45 | 26.50 | 109 |
| 2024-12-09 | 27.03 | 26.68 | ↓$0.35 (-1.29%) | 26.68 | 27.03 | 336 |
| 2024-12-06 | 27.08 | 27.08 | ↑$0.00 (0.00%) | 27.08 | 27.08 | 23 |
| 2024-12-05 | 27.06 | 26.99 | ↓$0.07 (-0.26%) | 26.99 | 27.06 | 1.81K |
| 2024-12-04 | 26.99 | 27.09 | ↑$0.10 (0.37%) | 26.93 | 27.09 | 1.13K |
| 2024-12-03 | 26.80 | 26.81 | ↑$0.01 (0.04%) | 26.80 | 26.83 | 2.01K |
| 2024-12-02 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.76 | 26.76 | 65 |
| 2024-11-29 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 18 |
| 2024-11-27 | 26.56 | 26.56 | ↑$0.00 (0.00%) | 26.56 | 26.56 | 24 |
| 2024-11-26 | 26.46 | 26.41 | ↓$0.05 (-0.19%) | 26.41 | 26.46 | 1.63K |
| 2024-11-25 | 26.56 | 26.56 | ↑$0.00 (0.00%) | 26.56 | 26.56 | 67 |
| 2024-11-22 | 26.24 | 26.24 | ↑$0.00 (0.00%) | 26.24 | 26.24 | 161 |
| 2024-11-21 | 26.01 | 25.97 | ↓$0.04 (-0.13%) | 25.96 | 26.01 | 800 |
| 2024-11-20 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 71 |
| 2024-11-19 | 25.59 | 25.76 | ↑$0.17 (0.66%) | 25.59 | 25.76 | 754 |
| 2024-11-18 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 23 |
| 2024-11-15 | 25.57 | 25.61 | ↑$0.04 (0.16%) | 25.57 | 25.61 | 816 |
| 2024-11-14 | 26.14 | 26.04 | ↓$0.10 (-0.38%) | 26.04 | 26.14 | 1.01K |
| 2024-11-13 | 26.14 | 26.05 | ↓$0.09 (-0.34%) | 26.05 | 26.14 | 246 |
| 2024-11-12 | 26.06 | 26.06 | ↑$0.00 (0.00%) | 26.06 | 26.06 | 86 |
Create an account or log in to view more rows.
$FPXE When in doubt...
$FPXE hi hi
$FPXE the time is near
$FPXE day trade is ok to buy here but sell later
$FPXE warming up
$FPXE i am trading for a better future!
$FPXE buy the fear
$FPXE due for a spike!
$FPXE they don’t want us to shine… But we gon shine…
$FPXE keep it going