First Trust Income Opportunity ETF (FCEF) NASDAQ

22.58

-0.0501(-0.22%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.6422.6122.6122.6522.5514,942
August 14, 202522.6222.5822.5822.6422.513,500
August 13, 202522.5822.5922.5922.6522.5419,100
August 12, 202522.4222.4622.4622.522.425,800
August 11, 202522.5622.5322.3922.622.4910,100
August 08, 202522.6122.5522.4122.6222.527,000
August 07, 202522.5922.5122.5122.5922.4713,093
August 06, 202522.5722.522.522.5722.447,200
August 05, 202522.5522.4722.4722.5522.414,700
August 04, 202522.4422.5422.5422.5422.4411,427
August 01, 202522.5622.3622.3622.5622.313,800
July 31, 202522.6322.5422.5422.6422.5112,825
July 30, 202522.5622.5422.5422.622.5110,118
July 29, 202522.6222.5422.5422.6222.517,300
July 28, 202522.6622.5422.5422.6622.510,800
July 25, 202522.6222.5622.5622.6322.548,400
July 24, 202522.5522.5522.5522.6222.513,263
July 23, 202522.5622.5522.5522.5922.4617,500
July 22, 202522.4922.4522.4522.5122.3731,010
July 21, 202522.3222.3922.3922.4622.324,600
July 18, 202522.4322.3722.3722.4322.315,009
July 17, 202522.3622.3822.3822.4322.333,400
July 16, 202522.4122.3722.3722.4222.327,510
July 15, 202522.5122.4322.4322.5422.47,900
July 14, 202522.522.4922.4922.522.425,500
July 11, 202522.4522.4222.4222.4922.418,716
July 10, 202522.6522.6322.6322.6722.5712,033
July 09, 202522.5522.5622.5622.622.512,811
July 08, 202522.5522.4922.4922.5622.464,000
July 07, 202522.6322.522.522.6322.4514,840
July 03, 202522.5522.6222.6222.6322.555,500
July 02, 202522.5422.5522.5522.5522.537,300
July 01, 202522.4222.5522.5522.5522.4217,369
June 30, 202522.4122.4222.4222.4622.312,205
June 27, 202522.2522.2922.2922.3522.256,747
June 26, 202522.1222.1822.1822.2322.110,261
June 25, 202522.1222.0522.0522.1422.0312,100
June 24, 202521.9522.1322.1322.1321.958,225
June 23, 202521.9721.9721.9721.9721.828,940
June 20, 202521.9821.821.82221.824,900
June 18, 202521.9321.9421.9421.9721.878,212
June 17, 20252221.8221.822221.829,329
June 16, 202522.0322.0122.0122.0621.9216,907
June 13, 202522.0621.9321.9322.0621.9311,700
June 12, 202521.9722.0922.0922.0921.973,300
June 11, 202522.0521.9821.9822.0521.9612,300
June 10, 202522.0622.0921.9522.1422.0618,200
June 09, 202522.0222.0621.9322.1121.9512,424
June 06, 20252221.9521.8222.0421.933,106
June 05, 202521.9221.9321.82221.874,200
June 04, 202521.8821.9721.8421.9921.887,800
June 03, 202521.9121.9521.8221.9621.857,784
June 02, 202521.8721.8821.7521.8821.733,900
May 30, 202521.8121.7821.6521.8121.683,312
May 29, 202521.621.7621.6321.7621.69,000
May 28, 202521.5921.5321.421.6521.537,700
May 27, 202521.5421.6721.5321.7221.544,510
May 23, 202521.4221.4321.4321.5321.3415,417
May 22, 202521.4421.4721.4721.5221.364,908
May 21, 202521.821.4521.4521.821.4510,066
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved