First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
162.90
+1.31 (0.81%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.60 | 162.90 | 161.50 | 162.90 | 162.90 | 0.81% | 37,469 |
| Sep 25, 2025 | 160.84 | 162.30 | 159.20 | 161.59 | 161.59 | -1.31% | 27,268 |
| Sep 24, 2025 | 166.30 | 166.44 | 163.47 | 163.74 | 163.20 | -0.90% | 39,698 |
| Sep 23, 2025 | 166.33 | 167.04 | 165.09 | 165.23 | 164.69 | -0.59% | 54,477 |
| Sep 22, 2025 | 164.41 | 166.32 | 163.77 | 166.21 | 165.66 | 0.95% | 35,807 |
| Sep 19, 2025 | 163.41 | 165.08 | 162.38 | 164.64 | 164.10 | 1.15% | 18,846 |
| Sep 18, 2025 | 161.32 | 163.40 | 160.81 | 162.76 | 162.23 | 1.81% | 53,576 |
| Sep 17, 2025 | 159.66 | 160.23 | 157.42 | 159.87 | 159.34 | -0.01% | 24,617 |
| Sep 16, 2025 | 160.61 | 160.61 | 158.76 | 159.88 | 159.35 | -0.45% | 70,095 |
| Sep 15, 2025 | 159.67 | 160.73 | 159.55 | 160.61 | 160.08 | 1.17% | 23,004 |
| Sep 12, 2025 | 159.58 | 159.62 | 158.40 | 158.75 | 158.23 | -0.01% | 10,265 |
| Sep 11, 2025 | 158.30 | 159.42 | 158.06 | 158.76 | 158.24 | 0.95% | 32,713 |
| Sep 10, 2025 | 156.83 | 158.10 | 156.78 | 157.26 | 156.74 | 1.33% | 25,403 |
| Sep 9, 2025 | 154.20 | 155.28 | 153.43 | 155.19 | 154.68 | 0.85% | 39,996 |
| Sep 8, 2025 | 152.70 | 154.28 | 152.63 | 153.88 | 153.37 | 2.04% | 24,396 |
| Sep 5, 2025 | 152.49 | 152.49 | 148.29 | 150.80 | 150.30 | 0.11% | 20,834 |
| Sep 4, 2025 | 149.99 | 150.78 | 149.44 | 150.64 | 150.14 | 0.74% | 19,510 |
| Sep 3, 2025 | 149.71 | 150.84 | 148.52 | 149.53 | 149.04 | 0.11% | 24,891 |
| Sep 2, 2025 | 147.48 | 149.38 | 146.75 | 149.36 | 148.87 | -0.95% | 40,173 |
| Aug 29, 2025 | 152.82 | 152.82 | 150.07 | 150.80 | 150.30 | -1.79% | 16,419 |
| Aug 28, 2025 | 152.47 | 153.55 | 151.64 | 153.55 | 153.04 | 1.95% | 88,539 |
| Aug 27, 2025 | 151.60 | 151.60 | 150.48 | 150.61 | 150.11 | -0.22% | 40,526 |
| Aug 26, 2025 | 149.36 | 151.30 | 149.36 | 150.95 | 150.45 | 1.20% | 15,690 |
| Aug 25, 2025 | 149.74 | 150.16 | 148.99 | 149.16 | 148.67 | -0.21% | 21,228 |
| Aug 22, 2025 | 146.97 | 151.02 | 146.44 | 149.47 | 148.98 | 1.83% | 23,178 |
| Aug 21, 2025 | 147.05 | 148.07 | 146.58 | 146.79 | 146.31 | - | 7,617 |
| Aug 20, 2025 | 146.19 | 147.38 | 142.97 | 146.79 | 146.31 | -0.34% | 33,494 |
| Aug 19, 2025 | 150.85 | 150.85 | 146.89 | 147.29 | 146.80 | -2.64% | 65,132 |
| Aug 18, 2025 | 150.44 | 151.59 | 150.41 | 151.29 | 150.79 | 0.21% | 24,739 |
| Aug 15, 2025 | 150.98 | 150.98 | 148.90 | 150.98 | 150.48 | -0.04% | 20,781 |
| Aug 14, 2025 | 152.25 | 152.87 | 150.90 | 151.04 | 150.54 | -1.88% | 23,487 |
| Aug 13, 2025 | 156.29 | 156.29 | 151.84 | 153.93 | 153.42 | -0.97% | 35,199 |
| Aug 12, 2025 | 154.18 | 155.58 | 153.50 | 155.44 | 154.93 | 1.57% | 33,289 |
| Aug 11, 2025 | 153.86 | 154.63 | 152.92 | 153.03 | 152.53 | -0.63% | 31,484 |
| Aug 8, 2025 | 155.39 | 155.52 | 153.34 | 154.00 | 153.49 | -0.06% | 35,377 |
| Aug 7, 2025 | 155.29 | 155.78 | 152.57 | 154.10 | 153.59 | 0.81% | 39,737 |
| Aug 6, 2025 | 151.54 | 152.91 | 150.47 | 152.86 | 152.36 | 0.90% | 22,459 |
| Aug 5, 2025 | 153.79 | 153.83 | 150.59 | 151.49 | 150.99 | -0.82% | 75,118 |
| Aug 4, 2025 | 150.63 | 152.93 | 150.23 | 152.75 | 152.24 | 2.39% | 44,102 |
| Aug 1, 2025 | 148.97 | 150.57 | 146.48 | 149.18 | 148.69 | -2.00% | 59,796 |
| Jul 31, 2025 | 152.58 | 154.12 | 151.78 | 152.22 | 151.72 | 0.92% | 20,910 |
| Jul 30, 2025 | 149.22 | 151.16 | 149.22 | 150.83 | 150.33 | 1.05% | 15,056 |
| Jul 29, 2025 | 151.37 | 151.83 | 149.08 | 149.27 | 148.77 | -0.77% | 12,590 |
| Jul 28, 2025 | 150.71 | 150.73 | 149.58 | 150.43 | 149.93 | -0.10% | 20,675 |
| Jul 25, 2025 | 149.13 | 150.59 | 149.13 | 150.58 | 150.08 | 1.20% | 27,267 |
| Jul 24, 2025 | 149.43 | 149.57 | 148.66 | 148.79 | 148.30 | -0.58% | 22,057 |
| Jul 23, 2025 | 148.00 | 149.80 | 148.00 | 149.66 | 149.16 | 2.57% | 44,174 |
| Jul 22, 2025 | 146.75 | 146.75 | 144.31 | 145.90 | 145.42 | -0.90% | 23,254 |
| Jul 21, 2025 | 149.48 | 149.48 | 147.23 | 147.23 | 146.75 | -1.03% | 21,890 |
| Jul 18, 2025 | 148.52 | 149.26 | 148.05 | 148.76 | 148.27 | 0.69% | 14,480 |