Advertisement
U.S. markets close in 3 hours 58 minutes

First Trust International Equity Opportunities ETF (FPXI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
46.42+0.08 (+0.17%)
As of 11:45AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.2246.4246.2246.4246.422,124
Mar 27, 202446.4646.4646.1446.3446.3411,700
Mar 26, 202446.8846.9746.4946.4946.498,200
Mar 25, 202446.8446.9346.6346.7346.734,700
Mar 22, 202446.8647.1946.7646.8646.865,800
Mar 21, 202447.2847.4147.0847.0847.08103,300
Mar 20, 202446.8647.4346.7347.2947.2913,000
Mar 19, 202446.1446.6046.1246.6046.6010,300
Mar 18, 202446.2646.5346.2646.3746.3718,500
Mar 15, 202446.3246.4846.1446.3146.317,400
Mar 14, 202446.5946.6246.3646.4546.456,900
Mar 13, 202446.6946.8346.5646.7646.7641,700
Mar 12, 202445.6246.3345.5946.2746.2729,000
Mar 11, 202445.7745.8145.4045.5045.5011,900
Mar 08, 202446.4946.4945.7145.7745.776,200
Mar 07, 202446.3246.7046.3246.5746.5715,200
Mar 06, 202446.2546.3046.0246.0746.0717,100
Mar 05, 202446.5446.5445.8346.0646.0616,700
Mar 04, 202446.7746.7746.5146.6846.6811,400
Mar 01, 202446.4646.8846.3646.7246.7219,200
Feb 29, 202446.0746.2345.5945.7845.7840,200
Feb 28, 202445.2245.5045.1445.4245.4215,600
Feb 27, 202445.3945.6445.3945.4645.4615,400
Feb 26, 202445.0445.4945.0445.3545.3517,000
Feb 23, 202445.0745.3745.0145.0845.0825,000
Feb 22, 202444.9145.3144.9145.1045.1020,800
Feb 21, 202444.2544.4844.1444.3444.349,900
Feb 20, 202444.6144.7844.2344.4044.4027,200
Feb 16, 202444.6244.9744.6044.7744.7711,700
Feb 15, 202444.3244.8144.2844.6744.679,900
Feb 14, 202444.2344.3543.9644.2644.2612,600
Feb 13, 202443.4943.7243.0343.2243.228,800
Feb 12, 202443.7645.0043.7644.5544.559,900
Feb 09, 202443.2443.7943.2443.7143.7113,300
Feb 08, 202442.9943.5042.9943.3243.3219,400
Feb 07, 202442.3142.6742.3142.6442.6412,500
Feb 06, 202442.1042.2641.9642.1342.136,200
Feb 05, 202441.6041.7541.4041.5541.5532,900
Feb 02, 202441.9342.0741.6541.8741.878,600
Feb 01, 202441.8241.9541.4941.8741.8722,700
Jan 31, 202441.3141.7341.2141.2141.2113,400
Jan 30, 202441.5141.5541.3541.4241.427,800
Jan 29, 202441.9341.9341.4641.8841.8832,300
Jan 26, 202442.0842.3742.0742.1642.1612,300
Jan 25, 202442.3442.3442.0442.2242.2234,000
Jan 24, 202442.5942.5942.1142.1342.1315,300
Jan 23, 202441.6841.8941.5941.7641.7610,400
Jan 22, 202441.6241.7041.4741.5241.5245,800
Jan 19, 202441.3841.8441.3341.8341.8327,900
Jan 18, 202441.4541.6641.2841.6641.6625,200
Jan 17, 202440.9741.2940.7741.2941.2922,500
Jan 16, 202441.8341.9941.6841.8141.8124,100
Jan 12, 202442.5942.6142.2842.4542.4511,400
Jan 11, 202442.4542.4941.9542.4142.4116,000
Jan 10, 202442.1542.2241.9342.1042.1016,100
Jan 09, 202441.5241.9441.5241.9241.9241,000
Jan 08, 202441.3842.1941.3842.0742.0719,500
Jan 05, 202441.4341.8441.4341.4941.4915,300
Jan 04, 202441.1341.6941.1341.5041.5012,200
Jan 03, 202441.1741.3141.0541.2241.2211,200
Jan 02, 202441.7041.7341.2941.3941.3929,500
Dec 29, 202342.1242.5942.1142.2542.2526,900
Dec 28, 202342.3642.3942.1542.1742.1714,100
Dec 27, 202341.9942.2841.9842.1142.1136,000
Dec 26, 202341.8242.2741.8242.0842.0817,100
Dec 22, 202341.6241.8241.6241.7341.737,600
Dec 22, 20230.087 Dividend
Dec 21, 202342.0142.2641.8042.1342.0427,000
Dec 20, 202342.0942.4341.7241.7241.6338,700
Dec 19, 202342.1542.4342.1542.2742.1826,900
Dec 18, 202341.9242.1941.8142.0641.9711,000
Dec 15, 202341.9342.0941.7541.7741.6811,700
Dec 14, 202342.0042.3442.0042.0641.977,700
Dec 13, 202341.6341.9741.2141.9741.887,200
Dec 12, 202341.1941.6941.1941.6841.596,900
Dec 11, 202340.7941.2540.7941.1741.0816,100
Dec 08, 202340.6340.9340.6340.9340.857,600
Dec 07, 202340.8940.9140.8040.8440.765,700
Dec 06, 202341.2941.2940.8240.9040.825,600
Dec 05, 202340.7241.1140.7241.0740.997,600
Dec 04, 202341.2741.4441.1441.2641.1720,100
Dec 01, 202341.2441.5141.0741.4641.3733,200
Nov 30, 202341.3941.5441.2241.5341.449,500
Nov 29, 202341.2541.7941.2541.4641.3712,000
Nov 28, 202340.9041.3440.9041.2541.1615,700
Nov 27, 202340.7240.7240.3840.5340.4524,100
Nov 24, 202340.4740.6740.4740.6140.535,300
Nov 22, 202340.2940.2940.0340.2640.1812,200
Nov 21, 202340.3140.5040.2440.2440.1611,000
Nov 20, 202339.9840.6939.9840.6540.5729,200
Nov 17, 202339.7640.0439.7640.0239.9433,200
Nov 16, 202339.7439.8939.4839.7139.6310,500
Nov 15, 202340.0340.2539.9640.0139.9313,700
Nov 14, 202339.4940.0939.4240.0339.9512,400
Nov 13, 202338.7539.0638.6938.9638.8815,200
Nov 10, 202338.4338.8438.3338.8438.7613,200
Nov 09, 202339.1439.1438.4838.5038.4222,000
Nov 08, 202339.1339.1338.8539.0438.9611,100
Nov 07, 202338.8039.1938.6539.0839.006,800
Nov 06, 202339.5039.5039.1339.4039.3212,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...