First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
163.59
-2.46 (-1.48%)
Dec 31, 2025, 4:00 PM EST - Market closed
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 166.11 | 166.11 | 163.59 | 163.59 | 163.59 | -1.48% | 22,612 |
| Dec 30, 2025 | 166.48 | 167.21 | 166.00 | 166.05 | 166.05 | -0.55% | 16,238 |
| Dec 29, 2025 | 167.31 | 167.83 | 166.65 | 166.97 | 166.97 | -0.80% | 15,390 |
| Dec 26, 2025 | 169.79 | 169.79 | 168.18 | 168.32 | 168.32 | -0.58% | 13,631 |
| Dec 24, 2025 | 169.48 | 170.01 | 169.31 | 169.31 | 169.31 | -0.14% | 15,863 |
| Dec 23, 2025 | 168.81 | 169.66 | 167.95 | 169.55 | 169.55 | -0.24% | 23,690 |
| Dec 22, 2025 | 169.92 | 170.19 | 169.20 | 169.95 | 169.95 | 1.02% | 49,551 |
| Dec 19, 2025 | 165.55 | 168.80 | 165.55 | 168.24 | 168.24 | 2.24% | 24,144 |
| Dec 18, 2025 | 163.82 | 166.54 | 163.82 | 164.56 | 164.56 | 2.45% | 18,888 |
| Dec 17, 2025 | 166.85 | 166.85 | 160.51 | 160.62 | 160.62 | -3.34% | 31,939 |
| Dec 16, 2025 | 165.13 | 167.02 | 164.59 | 166.18 | 166.18 | 0.18% | 17,495 |
| Dec 15, 2025 | 168.81 | 168.81 | 165.88 | 165.88 | 165.88 | -0.74% | 15,013 |
| Dec 12, 2025 | 172.12 | 172.12 | 165.95 | 167.11 | 167.11 | -3.60% | 15,181 |
| Dec 11, 2025 | 171.46 | 173.35 | 169.83 | 173.35 | 173.12 | 0.53% | 39,044 |
| Dec 10, 2025 | 170.91 | 174.68 | 169.68 | 172.44 | 172.21 | 1.70% | 32,632 |
| Dec 9, 2025 | 167.44 | 169.95 | 167.44 | 169.55 | 169.32 | 0.77% | 19,537 |
| Dec 8, 2025 | 169.32 | 169.32 | 166.95 | 168.26 | 168.03 | -0.14% | 12,137 |
| Dec 5, 2025 | 167.51 | 169.66 | 167.51 | 168.50 | 168.27 | 0.74% | 44,815 |
| Dec 4, 2025 | 164.01 | 167.82 | 164.01 | 167.27 | 167.04 | 1.88% | 19,219 |
| Dec 3, 2025 | 161.93 | 164.18 | 161.17 | 164.18 | 163.96 | 1.00% | 13,305 |
| Dec 2, 2025 | 162.14 | 164.41 | 162.00 | 162.55 | 162.33 | 1.20% | 14,657 |
| Dec 1, 2025 | 159.75 | 161.46 | 158.52 | 160.63 | 160.41 | -0.71% | 52,794 |
| Nov 28, 2025 | 160.66 | 161.79 | 160.66 | 161.78 | 161.56 | 1.40% | 4,600 |
| Nov 26, 2025 | 158.54 | 160.41 | 158.07 | 159.54 | 159.32 | 1.70% | 19,563 |
| Nov 25, 2025 | 154.59 | 157.22 | 153.12 | 156.88 | 156.67 | 0.83% | 40,609 |
| Nov 24, 2025 | 151.40 | 155.59 | 151.40 | 155.59 | 155.38 | 3.61% | 21,948 |
| Nov 21, 2025 | 150.08 | 151.62 | 146.02 | 150.17 | 149.97 | 0.58% | 28,238 |
| Nov 20, 2025 | 158.44 | 159.38 | 149.06 | 149.30 | 149.10 | -3.47% | 38,502 |
| Nov 19, 2025 | 153.79 | 156.31 | 153.62 | 154.66 | 154.45 | 0.72% | 14,875 |
| Nov 18, 2025 | 153.15 | 155.37 | 151.86 | 153.56 | 153.35 | -0.93% | 34,785 |
| Nov 17, 2025 | 156.71 | 158.39 | 153.54 | 155.00 | 154.79 | -1.41% | 16,880 |
| Nov 14, 2025 | 153.02 | 159.55 | 152.45 | 157.21 | 157.00 | 0.49% | 41,950 |
| Nov 13, 2025 | 161.36 | 161.36 | 155.24 | 156.44 | 156.23 | -3.79% | 81,765 |
| Nov 12, 2025 | 164.97 | 164.97 | 162.43 | 162.61 | 162.39 | -0.62% | 29,646 |
| Nov 11, 2025 | 165.55 | 165.55 | 163.29 | 163.62 | 163.40 | -1.68% | 21,515 |
| Nov 10, 2025 | 166.29 | 167.96 | 164.94 | 166.42 | 166.20 | 1.93% | 81,719 |
| Nov 7, 2025 | 158.90 | 163.27 | 157.17 | 163.27 | 163.05 | 1.44% | 23,586 |
| Nov 6, 2025 | 165.07 | 165.07 | 160.64 | 160.95 | 160.73 | -2.83% | 27,508 |
| Nov 5, 2025 | 164.19 | 166.20 | 163.55 | 165.63 | 165.41 | 1.50% | 15,872 |
| Nov 4, 2025 | 164.60 | 166.27 | 162.79 | 163.19 | 162.97 | -3.10% | 27,691 |
| Nov 3, 2025 | 170.62 | 170.62 | 167.00 | 168.41 | 168.18 | -0.53% | 23,359 |
| Oct 31, 2025 | 168.59 | 170.29 | 167.59 | 169.31 | 169.08 | 1.41% | 10,709 |
| Oct 30, 2025 | 168.60 | 170.35 | 166.95 | 166.95 | 166.72 | -1.91% | 20,457 |
| Oct 29, 2025 | 169.44 | 171.01 | 168.69 | 170.20 | 169.97 | 0.85% | 13,324 |
| Oct 28, 2025 | 170.76 | 170.76 | 168.37 | 168.76 | 168.53 | -0.71% | 27,567 |
| Oct 27, 2025 | 169.90 | 170.08 | 169.18 | 169.96 | 169.73 | 1.52% | 25,561 |
| Oct 24, 2025 | 166.79 | 168.33 | 166.79 | 167.42 | 167.19 | 2.32% | 14,180 |
| Oct 23, 2025 | 159.97 | 164.12 | 159.97 | 163.63 | 163.41 | 2.24% | 20,870 |
| Oct 22, 2025 | 162.81 | 163.06 | 157.70 | 160.04 | 159.82 | -1.53% | 22,277 |
| Oct 21, 2025 | 163.28 | 163.51 | 161.93 | 162.53 | 162.31 | -0.68% | 13,744 |