First Trust IPOX Europe Equity Opportunities ETF - FPXE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.56	31.6	31.6	31.6	31.56	1,600
December 22, 2025	31.35	31.44	31.44	31.44	31.27	2,100
December 19, 2025	31.22	31.22	31.22	31.26	31.2	900
December 18, 2025	31.05	31.08	31.08	31.08	31.05	238
December 17, 2025	30.78	30.78	30.78	30.78	30.78	344
December 16, 2025	31.01	30.99	30.99	31.01	30.99	333
December 15, 2025	31.19	31.19	31.19	31.24	31.19	1,100
December 12, 2025	31.05	31.05	31.05	31.05	31.05	140
December 11, 2025	31.4	31.41	31.3	31.46	31.4	1,320
December 10, 2025	31.09	31.34	31.24	31.34	31.09	441
December 09, 2025	30.99	31	30.9	31.09	30.99	1,423
December 08, 2025	30.82	30.82	30.72	30.82	30.82	100
December 05, 2025	30.98	30.76	30.76	31.02	30.76	2,100
December 04, 2025	30.87	30.83	30.83	30.91	30.83	2,624
December 03, 2025	30.85	30.85	30.85	30.85	30.85	349
December 02, 2025	30.54	30.57	30.57	30.58	30.52	627
December 01, 2025	30.57	30.56	30.56	30.57	30.56	300
November 28, 2025	30.52	30.8	30.8	30.8	30.52	1,947
November 26, 2025	30.45	30.51	30.51	30.52	30.43	3,700
November 25, 2025	30.06	30.22	30.22	30.22	29.96	5,600
November 24, 2025	29.93	29.86	29.86	29.94	29.68	3,842
November 21, 2025	29.43	29.63	29.63	29.67	29.43	1,000
November 20, 2025	29.63	29.51	29.51	29.63	29.51	6,633
November 19, 2025	29.81	29.81	29.81	29.81	29.81	100
November 18, 2025	29.78	29.78	29.78	29.87	29.78	1,718
November 17, 2025	30.35	30.15	30.15	30.35	30.15	205
November 14, 2025	30.49	30.54	30.54	30.54	30.47	2,300
November 13, 2025	30.6	30.71	30.71	30.71	30.6	1,107
November 12, 2025	30.88	30.98	30.98	30.98	30.88	705
November 11, 2025	30.97	30.93	30.93	30.97	30.93	600
November 10, 2025	30.78	30.85	30.85	30.91	30.57	830
November 07, 2025	30.05	30.29	30.29	30.29	30.05	300
November 06, 2025	30.59	30.4	30.4	30.59	30.28	18,000
November 05, 2025	30.72	30.74	30.74	30.74	30.72	349
November 04, 2025	30.83	30.83	30.83	30.83	30.83	167
November 03, 2025	31.37	31.33	31.33	31.78	31.33	1,800
October 31, 2025	31.26	31.26	31.26	31.26	31.26	249
October 30, 2025	31.32	31.21	31.21	31.32	31.21	811
October 29, 2025	31.73	31.5	31.5	32.06	31.5	1,845
October 28, 2025	31.75	31.76	31.76	31.76	31.75	300
October 27, 2025	31.82	31.82	31.82	31.82	31.75	2,642
October 24, 2025	31.76	31.7	31.7	31.77	31.7	700
October 23, 2025	31.42	31.58	31.58	31.62	31.39	2,300
October 22, 2025	31.36	31.11	31.11	31.36	31.11	1,200
October 21, 2025	31.48	31.32	31.32	31.5	31.31	5,234
October 20, 2025	31.7	31.7	31.7	31.7	31.7	900
October 17, 2025	31.42	31.42	31.42	31.42	31.42	100
October 16, 2025	31.92	31.78	31.78	31.99	31.78	520
October 15, 2025	31.92	31.87	31.87	31.92	31.73	504
October 14, 2025	31.91	31.85	31.85	31.91	31.85	649
October 13, 2025	31.69	31.76	31.76	31.76	31.69	500
October 10, 2025	31.67	31.25	31.25	31.67	31.25	900
October 09, 2025	32.02	31.96	31.96	32.09	31.96	600
October 08, 2025	32.17	32.24	32.24	32.24	32.17	457
October 07, 2025	31.94	31.94	31.94	31.94	31.94	100
October 06, 2025	32.13	32.13	32.13	32.13	32.13	217
October 03, 2025	32.13	32.13	32.13	32.13	32.13	100
October 02, 2025	32.19	32.19	32.19	32.19	32.19	100
October 01, 2025	32.21	32.21	32.21	32.21	32.21	100
September 30, 2025	32.27	32.27	32.27	32.27	32.27	100

First Trust IPOX Europe Equity Opportunities ETF (FPXE) NASDAQ