First Trust IPOX Europe Equity Opportunities ETF (FPXE) NASDAQ

30.33

-0.6(-1.94%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	30.5	30.33	30.33	30.5	30.33	2,526
March 12, 2026	30.88	30.9	30.9	31.07	30.88	1,840
March 11, 2026	31.39	31.57	31.57	31.57	31.39	793
March 10, 2026	32.2	31.7	31.7	32.2	31.52	2,222
March 09, 2026	30.89	31.79	31.79	31.8	30.62	2,201
March 06, 2026	31.47	31.53	31.53	31.53	31.47	500
March 05, 2026	32.07	31.71	31.71	32.07	31.48	647
March 04, 2026	32.31	32.45	32.45	32.45	32.27	754
March 03, 2026	31.11	31.78	31.78	31.91	31.11	1,442
March 02, 2026	32.68	32.89	32.89	32.94	32.68	931
February 27, 2026	33.51	33.46	33.46	33.51	33.45	1,203
February 26, 2026	33.36	33.59	33.59	33.63	33.36	2,139
February 25, 2026	33.55	33.66	33.66	33.66	33.55	1,300
February 24, 2026	32.95	33.14	33.14	33.22	32.95	2,539
February 23, 2026	33.07	33.12	33.12	33.12	33.07	1,100
February 20, 2026	33.53	33.58	0	33.58	33.53	227
February 19, 2026	33.13	33.25	0	33.29	33.12	2,400
February 18, 2026	33.56	33.39	0	33.56	33.39	300
February 17, 2026	32.92	33.06	0	33.12	32.92	500
February 13, 2026	32.83	32.85	0	32.94	32.83	1,000
February 12, 2026	32.67	32.67	0	32.67	32.67	248
February 11, 2026	33.15	33.15	0	33.15	33.15	100
February 10, 2026	33.12	33.12	0	33.12	33.12	430
February 09, 2026	33.04	33.37	0	33.37	33.04	2,500
February 06, 2026	32.16	32.66	0	32.66	32.16	800
February 05, 2026	31.97	31.9	0	32.05	31.9	900
February 04, 2026	32.55	32.48	0	32.55	32.48	715
February 03, 2026	32.79	32.68	0	32.79	32.51	13,513
February 02, 2026	32.74	32.74	0	32.74	32.74	138
January 30, 2026	32.73	32.42	0	32.73	32.39	807
January 29, 2026	33.08	33.19	0	33.19	33.08	900
January 28, 2026	32.92	32.98	0	33.21	32.92	900
January 27, 2026	33.16	33.39	0	33.39	33.16	320
January 26, 2026	32.88	32.9	0	32.98	32.87	2,234
January 23, 2026	32.38	32.64	0	32.64	32.38	607
January 22, 2026	32.35	32.33	0	32.35	32.33	607
January 21, 2026	31.73	31.94	0	31.94	31.73	800
January 20, 2026	31.51	31.57	0	31.67	31.51	1,516
January 16, 2026	31.76	31.87	0	31.87	31.76	500
January 15, 2026	31.76	31.74	0	31.76	31.74	300
January 14, 2026	31.82	31.82	0	31.82	31.82	100
January 13, 2026	31.83	31.82	0	31.83	31.82	500
January 12, 2026	32.15	32.15	0	32.15	32.11	12,200
January 09, 2026	31.94	31.94	0	31.94	31.94	100
January 08, 2026	31.89	31.89	0	31.89	31.89	145
January 07, 2026	32.04	32.04	0	32.04	32.04	148
January 06, 2026	32.06	32.08	0	32.08	32.06	316
January 05, 2026	31.71	31.82	0	31.82	31.71	935
January 02, 2026	31.59	31.63	0	31.63	31.57	400
December 31, 2025	31.44	31.44	0	31.44	31.44	100
December 30, 2025	31.57	31.56	0	31.66	31.56	1,314
December 29, 2025	31.44	31.44	0	31.44	31.44	100
December 26, 2025	31.7	31.78	0	31.78	31.66	1,007
December 24, 2025	31.66	31.66	0	31.66	31.66	1,579
December 23, 2025	31.56	31.6	0	31.6	31.56	1,600
December 22, 2025	31.35	31.44	0	31.44	31.27	2,100
December 19, 2025	31.22	31.22	0	31.26	31.2	900
December 18, 2025	31.05	31.08	0	31.08	31.05	238
December 17, 2025	30.78	30.78	0	30.78	30.78	344
December 16, 2025	31.01	30.99	0	31.01	30.99	333