First Trust IPOX Europe Equity Opportunities ETF (FPXE)
NASDAQ: FPXE · Real-Time Price · USD
32.13
+0.08 (0.24%)
At close: Aug 15, 2025, 4:00 PM
32.13
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
FPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.09 | 32.13 | 32.07 | 32.13 | 32.13 | 0.24% | 963 |
| Aug 14, 2025 | 31.90 | 32.06 | 31.90 | 32.05 | 32.05 | -0.23% | 2,238 |
| Aug 13, 2025 | 33.48 | 33.48 | 32.09 | 32.12 | 32.12 | 0.37% | 3,709 |
| Aug 12, 2025 | 31.98 | 32.04 | 31.96 | 32.00 | 32.00 | 0.97% | 2,302 |
| Aug 11, 2025 | 31.67 | 31.78 | 31.66 | 31.70 | 31.70 | 0.09% | 6,649 |
| Aug 8, 2025 | 31.72 | 31.72 | 31.67 | 31.67 | 31.67 | 0.13% | 301 |
| Aug 7, 2025 | 31.84 | 31.91 | 31.60 | 31.63 | 31.63 | 0.66% | 1,988 |
| Aug 6, 2025 | 31.40 | 31.98 | 31.35 | 31.42 | 31.42 | 0.77% | 8,160 |
| Aug 5, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | -0.25% | 271 |
| Aug 4, 2025 | 31.24 | 31.26 | 31.24 | 31.26 | 31.26 | 1.30% | 1,224 |
| Aug 1, 2025 | 30.86 | 30.86 | 30.81 | 30.86 | 30.86 | -1.08% | 4,327 |
| Jul 31, 2025 | 31.35 | 31.37 | 31.20 | 31.20 | 31.20 | -0.97% | 2,014 |
| Jul 30, 2025 | 31.67 | 31.67 | 31.50 | 31.50 | 31.50 | -0.10% | 341 |
| Jul 29, 2025 | 31.58 | 31.63 | 31.54 | 31.54 | 31.54 | -0.38% | 486 |
| Jul 28, 2025 | 31.66 | 31.68 | 31.65 | 31.66 | 31.66 | -1.70% | 1,201 |
| Jul 25, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.44% | 203 |
| Jul 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.66% | 65 |
| Jul 23, 2025 | 32.00 | 32.28 | 32.00 | 32.28 | 32.28 | 1.92% | 3,488 |
| Jul 22, 2025 | 31.41 | 31.67 | 31.41 | 31.67 | 31.67 | -0.08% | 3,221 |
| Jul 21, 2025 | 31.81 | 31.81 | 31.70 | 31.70 | 31.70 | 0.30% | 357 |
| Jul 18, 2025 | 31.71 | 31.79 | 31.60 | 31.60 | 31.60 | -0.29% | 778 |
| Jul 17, 2025 | 31.68 | 32.25 | 31.58 | 31.69 | 31.69 | 0.79% | 2,119 |
| Jul 16, 2025 | 31.41 | 31.44 | 31.41 | 31.44 | 31.44 | 0.60% | 475 |
| Jul 15, 2025 | 31.34 | 31.34 | 31.26 | 31.26 | 31.26 | -0.67% | 116 |
| Jul 14, 2025 | 31.46 | 31.47 | 31.46 | 31.47 | 31.47 | 0.67% | 427 |
| Jul 11, 2025 | 31.38 | 31.38 | 31.26 | 31.26 | 31.26 | -1.02% | 292 |
| Jul 10, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.66% | 118 |
| Jul 9, 2025 | 31.58 | 31.79 | 31.58 | 31.79 | 31.79 | 1.84% | 863 |
| Jul 8, 2025 | 31.08 | 31.22 | 31.08 | 31.22 | 31.22 | 0.68% | 967 |
| Jul 7, 2025 | 30.91 | 31.00 | 30.91 | 31.00 | 31.00 | 0.19% | 303 |
| Jul 3, 2025 | 30.90 | 31.21 | 30.90 | 30.94 | 30.94 | 0.24% | 535 |
| Jul 2, 2025 | 30.79 | 30.87 | 30.79 | 30.87 | 30.87 | 0.15% | 844 |
| Jul 1, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.29% | 81 |
| Jun 30, 2025 | 31.05 | 31.23 | 31.05 | 31.23 | 31.23 | 0.54% | 837 |
| Jun 27, 2025 | 31.12 | 31.12 | 30.99 | 31.06 | 31.06 | 1.01% | 1,443 |
| Jun 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.25% | 122 |
| Jun 25, 2025 | 30.67 | 30.75 | 30.67 | 30.67 | 30.41 | -0.32% | 1,164 |
| Jun 24, 2025 | 33.61 | 33.61 | 30.73 | 30.77 | 30.51 | 1.35% | 1,483 |
| Jun 23, 2025 | 30.24 | 30.36 | 30.24 | 30.36 | 30.10 | 1.00% | 1,358 |
| Jun 20, 2025 | 30.16 | 30.16 | 30.06 | 30.06 | 29.81 | -0.03% | 1,263 |
| Jun 18, 2025 | 30.21 | 30.22 | 30.07 | 30.07 | 29.82 | -0.27% | 699 |
| Jun 17, 2025 | 30.35 | 30.48 | 30.15 | 30.15 | 29.90 | -0.89% | 1,365 |
| Jun 16, 2025 | 30.73 | 31.34 | 30.42 | 30.42 | 30.16 | -1.46% | 1,329 |
| Jun 13, 2025 | 30.30 | 30.87 | 30.22 | 30.87 | 30.61 | 0.52% | 1,374 |
| Jun 12, 2025 | 30.74 | 30.95 | 30.71 | 30.71 | 30.45 | 0.74% | 1,351 |
| Jun 11, 2025 | 30.58 | 30.87 | 30.49 | 30.49 | 30.23 | 0.55% | 18,208 |
| Jun 10, 2025 | 30.33 | 30.33 | 30.32 | 30.32 | 30.06 | -0.18% | 149 |
| Jun 9, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.12 | -0.02% | 86 |
| Jun 6, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.12 | -0.23% | 7 |
| Jun 5, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.19 | 0.44% | 15 |