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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	30.79	30.87	30.87	30.87	30.79	844
July 01, 2025	30.83	30.83	30.83	30.83	30.83	100
June 30, 2025	31.05	31.23	31.23	31.23	31.05	935
June 27, 2025	31.12	31.06	31.06	31.12	30.96	1,440
June 26, 2025	30.75	30.75	30.75	30.75	30.75	122
June 25, 2025	30.67	30.67	30.67	30.75	30.67	1,200
June 24, 2025	33.61	30.77	30.77	33.61	30.73	1,500
June 23, 2025	30.24	30.36	30.36	30.36	30.24	1,400
June 20, 2025	30.16	30.06	30.06	30.16	30.06	1,300
June 18, 2025	30.21	30.07	30.07	30.22	30.07	700
June 17, 2025	30.35	30.15	30.15	30.48	30.15	1,400
June 16, 2025	30.73	30.42	30.42	31.34	30.42	1,329
June 13, 2025	30.3	30.87	30.87	30.87	30.22	1,400
June 12, 2025	30.74	30.71	30.71	30.95	30.71	1,400
June 11, 2025	30.58	30.49	30.49	30.87	30.49	18,208
June 10, 2025	30.33	30.32	30.32	30.33	30.32	149
June 09, 2025	30.37	30.37	30.37	30.37	30.37	100
June 06, 2025	30.38	30.38	30.38	30.38	30.38	100
June 05, 2025	30.45	30.45	30.45	30.45	30.45	100
June 04, 2025	30.26	30.32	30.32	30.38	30.26	1,127
June 03, 2025	30.59	30.12	30.12	30.59	30	1,578
June 02, 2025	30.62	30.43	30.43	31.49	29.96	10,515
May 30, 2025	29.86	29.96	29.96	29.96	29.86	1,228
May 29, 2025	29.79	29.84	29.84	29.84	29.79	600
May 28, 2025	29.86	29.83	29.83	29.86	29.81	414
May 27, 2025	29.88	29.93	29.93	30	29.81	11,226
May 23, 2025	29.54	29.43	29.43	29.54	29.43	343
May 22, 2025	29.33	29.33	29.33	29.33	29.33	397
May 21, 2025	29.26	29.32	29.32	29.32	29.26	400

First Trust IPOX Europe Equity Opportunities ETF (FPXE) NASDAQ