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

FT US Equity Opportunities ETF (NY: FPX )

100.52 -0.83 (-0.82%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
Jul 30, 2021 125.08 126.39 125.00 125.05 36,555 -1.47(-1.16%)
Jul 29, 2021 126.69 127.47 126.33 126.52 27,864 +0.10(+0.08%)
Jul 28, 2021 124.71 126.75 124.71 126.42 59,692 +2.02(+1.62%)
Jul 27, 2021 125.64 125.64 122.41 124.40 53,123 -1.72(-1.37%)
Jul 26, 2021 126.03 126.61 125.50 126.12 39,713 -0.32(-0.25%)
Jul 23, 2021 125.51 126.66 125.14 126.44 55,159 +2.89(+2.34%)
Jul 22, 2021 123.03 123.75 122.86 123.55 30,727 +0.38(+0.31%)
Jul 21, 2021 121.71 123.17 121.42 123.17 62,391 +1.73(+1.42%)
Jul 20, 2021 118.80 121.98 118.29 121.44 99,708 +3.13(+2.65%)
Jul 19, 2021 116.58 118.52 116.20 118.30 61,695 -0.33(-0.27%)
Jul 16, 2021 120.39 120.39 118.47 118.63 38,051 -0.97(-0.81%)
Jul 15, 2021 120.58 121.55 118.67 119.60 67,743 -1.25(-1.04%)
Jul 14, 2021 124.06 124.06 120.83 120.85 37,663 -2.37(-1.92%)
Jul 13, 2021 124.60 124.60 123.11 123.21 31,995 -1.48(-1.19%)
Jul 12, 2021 125.39 125.39 124.38 124.69 26,840 -0.48(-0.39%)
Jul 09, 2021 123.60 125.25 123.33 125.18 187,967 +2.09(+1.70%)
Jul 08, 2021 121.54 123.81 121.11 123.09 126,168 -1.37(-1.10%)
Jul 07, 2021 126.52 126.52 124.20 124.46 114,447 -1.45(-1.15%)
Jul 06, 2021 125.87 126.39 125.02 125.91 42,287 +0.30(+0.23%)
Jul 02, 2021 125.89 126.35 125.25 125.61 85,866 +0.20(+0.16%)
Jul 01, 2021 125.94 126.18 124.52 125.41 81,195 -0.26(-0.20%)
Jun 30, 2021 126.37 126.42 125.61 125.67 220,466 -0.90(-0.71%)
Jun 29, 2021 126.37 126.81 126.12 126.57 33,409 +0.33(+0.26%)
Jun 28, 2021 125.71 126.25 125.49 126.24 39,538 +1.00(+0.80%)
Jun 25, 2021 125.35 125.48 124.44 125.25 53,677 +0.27(+0.21%)
Jun 24, 2021 125.08 125.66 124.80 124.98 49,052 +0.78(+0.63%)
Jun 23, 2021 123.14 124.48 123.14 124.20 98,950 +1.03(+0.83%)
Jun 22, 2021 122.29 123.33 121.92 123.17 40,790 +0.95(+0.77%)
Jun 21, 2021 121.59 122.49 120.39 122.23 70,503 +0.52(+0.43%)
Jun 18, 2021 121.26 122.45 121.26 121.71 46,997 -0.53(-0.44%)
Jun 17, 2021 120.40 122.42 120.40 122.24 46,946 +1.38(+1.14%)
Jun 16, 2021 121.23 121.78 119.57 120.86 54,505 -0.47(-0.39%)
Jun 15, 2021 122.17 122.17 120.95 121.33 81,136 -1.18(-0.97%)
Jun 14, 2021 122.44 123.11 122.33 122.51 27,540 +0.17(+0.14%)
Jun 11, 2021 121.37 122.37 121.37 122.34 384,786 +1.28(+1.06%)
Jun 10, 2021 120.20 121.17 119.71 121.06 47,579 +1.00(+0.83%)
Jun 09, 2021 120.93 121.10 120.01 120.07 59,858 -0.40(-0.34%)
Jun 08, 2021 120.53 120.85 119.50 120.47 51,579 +0.53(+0.44%)
Jun 07, 2021 119.33 120.13 118.70 119.94 44,873 +0.75(+0.63%)
Jun 04, 2021 118.59 119.30 118.59 119.19 48,655 +1.55(+1.32%)
Jun 03, 2021 118.50 118.78 117.21 117.64 66,307 -2.06(-1.72%)
Jun 02, 2021 119.54 120.03 118.65 119.70 78,263 +0.12(+0.10%)
Jun 01, 2021 120.39 120.39 118.57 119.59 72,527 +0.29(+0.24%)
May 28, 2021 119.36 120.05 119.29 119.30 66,942 +0.31(+0.26%)
May 27, 2021 118.33 119.11 117.39 118.98 86,342 +0.94(+0.79%)
May 26, 2021 117.15 118.22 117.15 118.05 194,868 +1.36(+1.17%)
May 25, 2021 117.25 117.81 116.63 116.69 102,161 -0.07(-0.06%)
May 24, 2021 115.31 117.26 115.14 116.76 101,274 +2.42(+2.11%)
May 21, 2021 115.41 115.83 114.32 114.34 81,148 -0.12(-0.10%)
May 20, 2021 112.53 114.78 112.53 114.46 52,753 +2.31(+2.06%)
May 19, 2021 110.01 112.17 109.64 112.15 131,131 -0.32(-0.29%)
May 18, 2021 112.70 114.24 112.47 112.48 70,349 +0.19(+0.17%)
May 17, 2021 111.91 112.35 110.79 112.29 125,165 -0.25(-0.23%)
May 14, 2021 110.15 112.86 109.91 112.55 64,749 +3.63(+3.33%)
May 13, 2021 110.12 110.95 107.25 108.92 279,098 -0.22(-0.20%)
May 12, 2021 111.64 112.30 108.93 109.14 142,233 -4.16(-3.67%)
May 11, 2021 109.91 113.62 109.27 113.30 349,327 +0.57(+0.51%)
May 10, 2021 115.53 115.53 112.66 112.72 106,451 -3.16(-2.72%)
May 07, 2021 115.73 117.12 115.39 115.88 97,703 +1.25(+1.09%)
May 06, 2021 116.41 116.41 113.12 114.63 189,206 -2.80(-2.38%)
May 05, 2021 119.05 119.76 117.02 117.43 196,297 -1.52(-1.28%)
May 04, 2021 120.22 120.43 116.73 118.94 113,086 -2.34(-1.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.