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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.9	31.97	31.97	31.97	31.9	332
September 25, 2025	31.74	31.76	31.76	31.9	31.74	1,700
September 24, 2025	32.13	32.13	32.13	32.13	32.13	100
September 23, 2025	32.38	32.24	32.24	32.38	32.24	213
September 22, 2025	32.19	32.32	32.32	32.32	32.19	300
September 19, 2025	32.24	32.15	32.15	32.24	32.15	525
September 18, 2025	32.34	32.33	32.33	32.34	32.31	616
September 17, 2025	32.27	32.24	32.24	32.27	32.24	719
September 16, 2025	32.8	32.42	32.42	32.8	32.38	2,100
September 15, 2025	32.48	32.49	32.49	32.49	32.48	631
September 12, 2025	32.27	32.36	32.36	32.36	32.27	706
September 11, 2025	32.43	32.47	32.47	32.47	32.43	300
September 10, 2025	32.27	32.18	32.18	32.3	32.11	1,591
September 09, 2025	32.03	32.07	32.07	32.07	32	1,285
September 08, 2025	31.93	31.98	31.98	31.98	31.8	2,001
September 05, 2025	31.88	31.72	31.72	31.89	31.59	2,837
September 04, 2025	31.49	31.58	31.58	31.58	31.43	809
September 03, 2025	31.31	31.31	31.31	31.41	31.27	1,300
September 02, 2025	31.28	31.33	31.33	31.4	31.28	800
August 29, 2025	31.92	31.9	31.9	31.93	31.9	609
August 28, 2025	32.02	32.03	32.03	32.06	32	1,440
August 27, 2025	31.9	32.05	32.05	32.05	31.84	1,422
August 26, 2025	32.1	32.13	32.13	32.13	32.05	1,100
August 25, 2025	32.37	32.07	32.07	32.37	32.07	643
August 22, 2025	31.92	32.39	32.39	32.39	31.92	1,425
August 21, 2025	31.75	31.82	31.82	31.82	31.75	2,126
August 20, 2025	31.81	31.78	31.78	31.81	31.65	1,015
August 19, 2025	32.03	31.82	31.82	32.05	31.82	2,100
August 18, 2025	32.06	32.14	32.14	32.14	32.05	1,800
August 15, 2025	32.09	32.13	32.13	32.13	32.07	1,000
August 14, 2025	31.9	32.05	32.05	32.06	31.9	2,238
August 13, 2025	33.48	32.12	32.12	33.48	32.09	3,709
August 12, 2025	31.98	32	32	32.04	31.96	2,302
August 11, 2025	31.67	31.7	31.7	31.78	31.66	6,649
August 08, 2025	31.72	31.67	31.67	31.72	31.67	301
August 07, 2025	31.84	31.63	31.63	31.91	31.6	2,000
August 06, 2025	31.4	31.42	31.42	31.98	31.35	8,258
August 05, 2025	31.22	31.18	31.18	31.22	31.18	300
August 04, 2025	31.24	31.26	31.26	31.26	31.24	1,372
August 01, 2025	30.86	30.86	30.86	30.86	30.81	4,327
July 31, 2025	31.35	31.2	31.2	31.37	31.2	2,014
July 30, 2025	31.67	31.5	31.5	31.67	31.5	341
July 29, 2025	31.58	31.54	31.54	31.63	31.54	500
July 28, 2025	31.66	31.66	31.66	31.68	31.65	1,201
July 25, 2025	32.21	32.21	32.21	32.21	32.21	203
July 24, 2025	32.07	32.07	32.07	32.07	32.07	100
July 23, 2025	32	32.28	32.28	32.28	32	3,500
July 22, 2025	31.41	31.67	31.67	31.67	31.41	3,221
July 21, 2025	31.81	31.7	31.7	31.81	31.7	400
July 18, 2025	31.71	31.6	31.6	31.79	31.6	800
July 17, 2025	31.68	31.69	31.69	32.25	31.58	2,119
July 16, 2025	31.41	31.44	31.44	31.44	31.41	500
July 15, 2025	31.34	31.26	31.26	31.34	31.26	116
July 14, 2025	31.46	31.47	31.47	31.47	31.46	427
July 11, 2025	31.38	31.26	31.26	31.38	31.26	300
July 10, 2025	31.58	31.58	31.58	31.58	31.58	118
July 09, 2025	31.58	31.79	31.79	31.79	31.58	900
July 08, 2025	31.08	31.21	31.21	31.21	31.08	1,000
July 07, 2025	30.91	31	31	31	30.91	303
July 03, 2025	30.9	30.94	30.94	31.21	30.9	535

First Trust IPOX Europe Equity Opportunities ETF (FPXE) NASDAQ