Singapore markets close in 2 hours 45 minutes

First Trust US Equity Opportunities UCITS ETF (FPX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,791.50-35.00 (-1.24%)
At close: 03:00PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20222,793.992,801.822,793.992,791.502,791.50164
08 Aug 202228.1828.3528.1828.2628.26403
05 Aug 202228.0928.0927.7327.8527.851,497
04 Aug 202227.7827.8527.7827.6227.62378
03 Aug 202227.4227.6327.4227.7327.73243
02 Aug 202227.3527.3527.1527.3727.37750
01 Aug 202227.1427.1427.1427.0327.0355
29 Jul 202227.2727.3427.2727.0927.09307
28 Jul 202226.7726.7726.5126.9426.941,377
27 Jul 202226.6326.6326.5326.6426.64774
26 Jul 202226.5126.5126.4326.3226.32182
25 Jul 202226.5526.5526.5526.6026.6019
22 Jul 202227.0627.0626.8226.6826.68375
21 Jul 202226.7727.0126.7726.8426.841,058
20 Jul 202226.3026.5626.3026.8326.83262
19 Jul 202226.1326.2025.9426.1526.151,588
18 Jul 202226.1826.1826.1826.1826.18-
15 Jul 202225.9325.9325.8125.9225.92132
14 Jul 202225.6625.6625.6625.5025.50117
13 Jul 202225.7525.7925.6125.7825.781,720
12 Jul 202226.1826.2126.0026.0626.06457
11 Jul 202226.2226.4226.2226.2526.25109
08 Jul 202226.2626.3626.0326.4526.451,592
07 Jul 202226.0826.2226.0826.2526.25148
06 Jul 202226.0226.1025.8425.8425.841,869
05 Jul 202225.5425.5425.5425.5425.54-
04 Jul 202225.3425.3725.2625.3725.37556
01 Jul 202225.4225.6224.9725.3925.391,071
30 Jun 202225.2225.2224.8425.1025.101,006
29 Jun 202225.7525.7525.7025.4325.43407
28 Jun 202226.1826.4326.1225.9525.953,218
27 Jun 202226.0126.0925.7926.0726.071,329
24 Jun 202225.5225.5225.5225.8125.81132
23 Jun 202225.0025.2825.0025.2825.28458
22 Jun 202224.8124.9924.5925.0525.05646
21 Jun 202224.8625.2024.8625.1625.16889
20 Jun 202224.6824.7824.6824.7424.746
17 Jun 202224.4124.4124.3424.3824.3842
16 Jun 202224.9024.9024.3524.2124.21717
15 Jun 202225.5425.6425.5425.5925.59444
14 Jun 202225.3925.6125.3125.4225.421,606
13 Jun 202225.9326.8525.2725.2325.23848
10 Jun 202226.8526.8526.4726.1926.191,136
09 Jun 202227.4627.4627.3627.2427.2494
08 Jun 202227.6927.8827.6927.8527.85127
07 Jun 202227.1227.3627.1227.5027.50375
06 Jun 202227.6127.6127.5227.4927.4921
01 Jun 202227.1727.1727.0126.8126.819
31 May 202227.3127.4527.0827.0127.01859
30 May 202227.5527.5627.5527.5327.53168
27 May 202227.7427.7426.5827.0027.006,859
26 May 202225.7626.3825.7526.4226.426,521
25 May 202225.6725.7325.3925.6525.652,227
24 May 202225.4725.8225.4225.2225.222,436
23 May 202225.7225.9225.6125.8125.811,902
20 May 202226.3426.3426.3425.7225.7280
19 May 202225.2525.6425.2525.7725.77335
18 May 202226.5026.6526.4126.1526.15204
17 May 202226.5926.5926.2326.4026.40486
16 May 202226.7327.0426.7326.6726.67679
13 May 202226.3426.9826.3427.0227.02274
12 May 202225.2625.7925.2626.0926.0937
11 May 202226.1126.2125.7426.3226.323,905
10 May 202225.9126.1925.5025.4725.471,623
09 May 202226.9627.2926.9626.1526.151,237
06 May 202228.1328.1327.3227.9927.991,033
05 May 202228.9328.9328.2328.2628.261,129
04 May 202228.6428.7128.5927.9827.98806
03 May 202228.8128.8428.6528.6928.69377
29 Apr 202229.5029.5029.1229.2829.28191
28 Apr 202229.2629.3229.0728.9428.94521
27 Apr 202228.9229.0228.8828.9628.96510
26 Apr 202229.0129.0129.0129.0129.01-
25 Apr 202229.0729.0728.7728.9228.92310
22 Apr 202229.1429.3629.1229.1229.123,167
21 Apr 202230.1330.1330.0829.6829.68526
20 Apr 202230.1030.2929.9230.0030.00794
19 Apr 202229.8130.2029.7330.2030.203,436
14 Apr 202230.3930.5630.2630.3330.331,779
13 Apr 202230.3330.3330.3330.3330.33-
12 Apr 202230.1230.4330.1230.2530.251,871
11 Apr 202229.8730.0329.7829.7929.791,721
08 Apr 20223,042.843,042.843,032.843,029.003,029.00142
07 Apr 20222,986.003,001.842,986.002,985.002,985.0051
06 Apr 20222,981.003,042.842,973.222,996.002,996.003,089
05 Apr 20223,113.223,115.803,090.283,080.003,080.00181
04 Apr 20223,117.003,124.203,115.003,122.503,122.50363
01 Apr 20223,122.003,122.003,093.003,112.503,112.501,081
31 Mar 20223,129.003,129.003,121.003,117.503,117.50417
30 Mar 20223,155.003,155.003,125.003,130.503,130.502,103
29 Mar 20223,123.003,123.003,117.783,124.003,124.00843
28 Mar 20223,063.003,071.203,052.103,061.503,061.50255
25 Mar 20223,045.003,049.003,020.003,024.503,024.502,339
24 Mar 20223,021.003,044.003,021.003,035.503,035.50752
23 Mar 20223,040.003,046.003,010.003,040.503,040.50258
22 Mar 20223,027.003,027.003,013.283,004.503,004.501,741
21 Mar 20222,968.003,006.282,964.002,987.502,987.50211
18 Mar 20222,938.002,985.822,924.862,983.002,983.00637
17 Mar 20222,907.002,907.002,862.002,902.502,902.50524
16 Mar 20222,812.002,868.002,812.002,854.502,854.502,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...