Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

FT US Equity Opportunities ETF (NY: FPX )

108.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 110.00 110.69 107.99 108.09 122,622 -1.26(-1.15%)
Jan 18, 2022 111.40 111.99 109.13 109.35 354,845 -3.73(-3.30%)
Jan 14, 2022 113.08 0 +0.14(+0.12%)
Jan 13, 2022 117.14 117.20 112.72 112.94 115,035 -3.95(-3.38%)
Jan 12, 2022 118.01 118.58 116.05 116.89 146,836 -0.30(-0.26%)
Jan 11, 2022 114.46 117.26 113.94 117.19 67,343 +2.61(+2.28%)
Jan 10, 2022 113.16 114.63 110.49 114.58 175,991 -0.18(-0.16%)
Jan 07, 2022 115.46 116.77 113.85 114.76 112,776 -0.94(-0.81%)
Jan 06, 2022 114.90 116.85 113.29 115.70 174,300 +0.43(+0.37%)
Jan 05, 2022 119.38 120.15 115.22 115.27 122,205 -4.89(-4.07%)
Jan 04, 2022 121.97 121.97 118.53 120.16 94,073 -1.53(-1.26%)
Jan 03, 2022 122.85 123.16 120.69 121.69 61,794 -0.82(-0.67%)
Dec 31, 2021 122.72 123.46 122.45 122.51 31,198 -0.39(-0.32%)
Dec 30, 2021 122.35 124.12 122.35 122.90 62,829 +0.42(+0.34%)
Dec 29, 2021 122.48 122.68 121.25 122.48 42,605 -0.17(-0.14%)
Dec 28, 2021 124.37 124.49 122.36 122.65 47,749 -1.72(-1.38%)
Dec 27, 2021 122.54 124.41 122.54 124.37 35,152 +2.03(+1.66%)
Dec 23, 2021 121.61 122.63 121.05 122.34 50,426 +1.10(+0.91%)
Dec 22, 2021 120.04 121.43 119.82 121.24 56,573 +1.07(+0.89%)
Dec 21, 2021 117.99 120.25 117.29 120.17 62,556 +3.87(+3.33%)
Dec 20, 2021 115.65 116.79 115.18 116.30 124,227 -1.58(-1.34%)
Dec 17, 2021 115.21 118.50 114.13 117.88 69,790 +1.71(+1.47%)
Dec 16, 2021 121.00 121.00 115.30 116.17 93,937 -3.70(-3.09%)
Dec 15, 2021 117.35 120.02 115.64 119.87 95,268 +2.30(+1.96%)
Dec 14, 2021 117.79 119.03 116.28 117.57 175,752 -2.10(-1.75%)
Dec 13, 2021 121.59 122.01 118.97 119.67 35,067 -2.21(-1.81%)
Dec 10, 2021 123.98 124.81 121.18 121.88 107,388 -1.28(-1.04%)
Dec 09, 2021 126.12 126.71 122.97 123.16 34,868 -3.35(-2.65%)
Dec 08, 2021 124.85 127.09 123.61 126.51 36,362 +1.92(+1.54%)
Dec 07, 2021 122.61 125.30 122.61 124.59 41,396 +4.64(+3.87%)
Dec 06, 2021 118.68 120.17 116.03 119.95 69,729 +1.01(+0.85%)
Dec 03, 2021 122.49 122.49 117.17 118.94 88,377 -1.68(-1.39%)
Dec 02, 2021 118.43 121.19 118.01 120.62 84,931 +2.18(+1.84%)
Dec 01, 2021 125.58 125.58 118.41 118.44 53,662 -5.19(-4.20%)
Nov 30, 2021 126.36 127.24 122.54 123.63 92,288 -3.31(-2.61%)
Nov 29, 2021 127.71 127.92 125.36 126.94 98,977 +1.00(+0.79%)
Nov 26, 2021 125.92 127.18 124.99 125.94 39,933 -1.67(-1.31%)
Nov 24, 2021 125.23 127.66 124.74 127.61 33,671 +1.38(+1.09%)
Nov 23, 2021 126.75 127.86 124.02 126.23 262,595 -1.55(-1.21%)
Nov 22, 2021 132.81 132.81 126.87 127.78 51,072 -4.71(-3.55%)
Nov 19, 2021 134.01 134.45 132.43 132.49 36,935 -1.38(-1.03%)
Nov 18, 2021 134.60 133.94 133.79 133.87 24,885 -0.20(-0.15%)
Nov 17, 2021 134.88 135.08 133.81 134.07 37,137 -0.99(-0.73%)
Nov 16, 2021 133.46 135.26 133.45 135.06 57,930 +1.53(+1.15%)
Nov 15, 2021 134.78 134.78 133.06 133.53 50,109 -1.20(-0.89%)
Nov 12, 2021 133.29 134.74 133.12 134.73 19,272 +2.21(+1.67%)
Nov 11, 2021 132.67 133.18 132.45 132.52 60,971 +0.90(+0.68%)
Nov 10, 2021 134.37 131.62 93,191 -4.41(-3.24%)
Nov 09, 2021 136.14 136.42 134.31 136.03 38,557 +0.69(+0.51%)
Nov 08, 2021 134.52 135.80 134.51 135.34 33,788 +1.55(+1.16%)
Nov 05, 2021 134.43 134.72 132.80 133.79 114,651 +0.32(+0.24%)
Nov 04, 2021 132.59 134.07 132.59 133.47 61,508 +1.00(+0.75%)
Nov 03, 2021 131.42 132.55 131.21 132.47 104,647 +1.12(+0.85%)
Nov 02, 2021 131.59 132.01 130.63 131.35 84,282 -0.35(-0.27%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.