First Trust US Equity Opportunities UCITS ETF (FPX.L) LSE
4,600.00
+54.5(+1.20%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4,600.00
+54.5(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,487 | 4,600 | 4,600 | 4,600 | 4,487 | 351 |
| March 31, 2026 | 4,339 | 4,377 | 4,377 | 4,377 | 4,339 | 0 |
| March 30, 2026 | 4,353 | 4,349 | 4,349 | 4,382.88 | 4,349 | 520 |
| March 27, 2026 | 4,445 | 4,405 | 4,405 | 4,445 | 4,405 | 5 |
| March 26, 2026 | 4,538.34 | 4,495.5 | 4,495.5 | 4,538.34 | 4,495.5 | 70 |
| March 25, 2026 | 4,610 | 4,604 | 4,604 | 4,610 | 4,604 | 112 |
| March 24, 2026 | 4,551 | 4,537.5 | 4,537.5 | 4,551 | 4,525 | 1 |
| March 23, 2026 | 4,442 | 4,539 | 4,539 | 4,667 | 4,413 | 37 |
| March 20, 2026 | 4,567 | 4,547 | 4,547 | 4,567 | 4,547 | 198 |
| March 19, 2026 | 4,592 | 4,573 | 4,573 | 4,592 | 4,545 | 189 |
| March 18, 2026 | 4,652.86 | 4,634.5 | 4,634.5 | 4,652.86 | 4,634.14 | 1,598 |
| March 17, 2026 | 4,588.5 | 4,588.5 | 4,588.5 | 4,588.5 | 4,588.5 | 0 |
| March 16, 2026 | 4,549 | 4,531.5 | 4,546 | 4,571 | 4,531.5 | 6 |
| March 13, 2026 | 4,504.5 | 4,504.5 | 4,504.5 | 4,504.5 | 4,504.5 | 0 |
| March 12, 2026 | 4,512.5 | 4,512.5 | 4,512.5 | 4,512.5 | 4,512.5 | 0 |
| March 11, 2026 | 4,614 | 4,545.5 | 4,545.5 | 4,614 | 4,545.5 | 215 |
| March 10, 2026 | 4,574.7 | 4,601.5 | 4,601.5 | 4,601.5 | 4,574.7 | 2 |
| March 09, 2026 | 4,464 | 4,542 | 4,542 | 4,542 | 4,462 | 40,113 |
| March 06, 2026 | 4,628 | 4,570 | 4,570 | 4,628 | 4,570 | 10 |
| March 05, 2026 | 4,649 | 4,632.5 | 4,632.5 | 4,695.94 | 4,632 | 2,118 |
| March 04, 2026 | 4,565 | 4,649.5 | 4,649.5 | 4,669 | 4,551 | 125 |
| March 03, 2026 | 4,586.09 | 4,554.5 | 4,554.5 | 4,586.09 | 4,545 | 265 |
| March 02, 2026 | 4,577 | 4,638 | 4,638 | 4,660 | 4,547.55 | 1,553 |
| February 27, 2026 | 4,659.7 | 4,612 | 4,612 | 4,659.7 | 4,612 | 60 |
| February 26, 2026 | 4,627 | 4,640.5 | 4,640.5 | 4,640.5 | 4,620 | 1 |
| February 25, 2026 | 4,566.64 | 4,621 | 4,621 | 4,621 | 4,566.64 | 234 |
| February 24, 2026 | 4,513.56 | 4,537.5 | 4,537.5 | 4,543 | 4,501.82 | 279 |
| February 23, 2026 | 4,560 | 4,501.5 | 4,501.5 | 4,560 | 4,488 | 1,396 |
| February 20, 2026 | 4,614.02 | 4,577.5 | 0 | 4,614.02 | 4,573 | 54 |
| February 19, 2026 | 4,555.52 | 4,568.5 | 0 | 4,568.5 | 4,549.65 | 633 |
| February 18, 2026 | 4,511 | 4,553 | 0 | 4,569.74 | 4,511 | 1,589 |
| February 17, 2026 | 4,449.68 | 4,490 | 0 | 4,490 | 4,449.68 | 8 |
| February 16, 2026 | 4,434.72 | 4,427.5 | 0 | 4,450.71 | 4,427.5 | 82 |
| February 13, 2026 | 4,425 | 4,445.5 | 0 | 4,445.5 | 4,359 | 45 |
| February 12, 2026 | 4,507 | 4,392.5 | 0 | 4,519.62 | 4,392.5 | 711 |
| February 11, 2026 | 4,466.57 | 4,466.5 | 0 | 4,466.57 | 4,466.5 | 2,528 |
| February 10, 2026 | 4,516 | 4,521.5 | 0 | 4,535 | 4,516 | 376 |
| February 09, 2026 | 4,483 | 4,531 | 0 | 4,531 | 4,442.78 | 1,171 |
| February 06, 2026 | 4,323 | 4,422 | 0 | 4,422 | 4,302 | 1,001 |
| February 05, 2026 | 4,338 | 4,327.5 | 0 | 4,338 | 4,300 | 28 |
| February 04, 2026 | 4,489 | 4,344 | 0 | 4,510.69 | 4,344 | 1,100 |
| February 03, 2026 | 4,541.94 | 4,485 | 0 | 4,555.16 | 4,485 | 186 |
| February 02, 2026 | 4,401 | 4,529.5 | 0 | 4,529.5 | 4,397.18 | 312 |
| January 30, 2026 | 4,478.35 | 4,483.5 | 0 | 4,581 | 4,478.35 | 2,675 |
| January 29, 2026 | 4,541.62 | 4,475.5 | 0 | 4,570 | 4,467.54 | 1,813 |
| January 28, 2026 | 4,536.6 | 4,526.5 | 0 | 4,541 | 4,423 | 2,064 |
| January 27, 2026 | 4,528.27 | 4,456 | 0 | 4,528.27 | 4,456 | 769 |
| January 26, 2026 | 4,526 | 4,526 | 0 | 4,526 | 4,480.26 | 576 |
| January 23, 2026 | 4,562.67 | 4,555.5 | 0 | 4,562.67 | 4,555.5 | 876 |
| January 22, 2026 | 4,637 | 4,599 | 0 | 4,654 | 4,599 | 436 |
| January 21, 2026 | 4,624 | 4,597 | 0 | 4,624 | 4,519 | 113 |
| January 20, 2026 | 4,518 | 4,652.5 | 0 | 4,652.5 | 4,495 | 1,798 |
| January 19, 2026 | 4,610.86 | 4,594 | 0 | 4,610.86 | 4,585.8 | 601 |
| January 16, 2026 | 4,707 | 4,716.5 | 0 | 4,716.5 | 4,692.23 | 848 |
| January 15, 2026 | 4,649.19 | 4,718.5 | 0 | 4,718.5 | 4,649.19 | 652 |
| January 14, 2026 | 4,681 | 4,631 | 0 | 4,683.61 | 4,550 | 732 |
| January 13, 2026 | 4,683 | 4,691.5 | 0 | 4,703.07 | 4,675.29 | 661 |
| January 12, 2026 | 4,608.64 | 4,664.5 | 0 | 4,664.5 | 4,608.54 | 760 |
| January 09, 2026 | 4,611 | 4,679.5 | 0 | 4,679.5 | 4,611 | 153 |
| January 08, 2026 | 4,651 | 4,616.5 | 0 | 4,656.18 | 4,616.5 | 66 |