First Trust US Equity Opportunities ETF (FPX)
NYSEARCA: FPX · Real-Time Price · USD
168.50
+1.23 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
FPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167.51 | 169.66 | 167.51 | 168.50 | 168.50 | 0.74% | 44,815 |
| Dec 4, 2025 | 164.01 | 167.82 | 164.01 | 167.27 | 167.27 | 1.88% | 19,219 |
| Dec 3, 2025 | 161.93 | 164.18 | 161.17 | 164.18 | 164.18 | 1.00% | 13,305 |
| Dec 2, 2025 | 162.14 | 164.41 | 162.00 | 162.55 | 162.55 | 1.20% | 14,657 |
| Dec 1, 2025 | 159.75 | 161.46 | 158.52 | 160.63 | 160.63 | -0.71% | 52,794 |
| Nov 28, 2025 | 160.66 | 161.79 | 160.66 | 161.78 | 161.78 | 1.40% | 4,597 |
| Nov 26, 2025 | 158.54 | 160.41 | 158.07 | 159.54 | 159.54 | 1.70% | 19,563 |
| Nov 25, 2025 | 154.59 | 157.22 | 153.12 | 156.88 | 156.88 | 0.83% | 40,609 |
| Nov 24, 2025 | 151.40 | 155.59 | 151.40 | 155.59 | 155.59 | 3.61% | 21,948 |
| Nov 21, 2025 | 150.08 | 151.62 | 146.02 | 150.17 | 150.17 | 0.58% | 28,238 |
| Nov 20, 2025 | 158.44 | 159.38 | 149.06 | 149.30 | 149.30 | -3.47% | 38,502 |
| Nov 19, 2025 | 153.79 | 156.31 | 153.62 | 154.66 | 154.66 | 0.72% | 14,875 |
| Nov 18, 2025 | 153.15 | 155.37 | 151.86 | 153.56 | 153.56 | -0.93% | 34,785 |
| Nov 17, 2025 | 156.71 | 158.39 | 153.54 | 155.00 | 155.00 | -1.41% | 16,880 |
| Nov 14, 2025 | 153.02 | 159.55 | 152.45 | 157.21 | 157.21 | 0.49% | 41,950 |
| Nov 13, 2025 | 161.36 | 161.36 | 155.24 | 156.44 | 156.44 | -3.79% | 81,765 |
| Nov 12, 2025 | 164.97 | 164.97 | 162.43 | 162.61 | 162.61 | -0.62% | 29,646 |
| Nov 11, 2025 | 165.55 | 165.55 | 163.29 | 163.62 | 163.62 | -1.68% | 21,515 |
| Nov 10, 2025 | 166.29 | 167.96 | 164.94 | 166.42 | 166.42 | 1.93% | 81,719 |
| Nov 7, 2025 | 158.90 | 163.27 | 157.17 | 163.27 | 163.27 | 1.44% | 23,586 |
| Nov 6, 2025 | 165.07 | 165.07 | 160.64 | 160.95 | 160.95 | -2.83% | 27,508 |
| Nov 5, 2025 | 164.19 | 166.20 | 163.55 | 165.63 | 165.63 | 1.50% | 15,872 |
| Nov 4, 2025 | 164.60 | 166.27 | 162.79 | 163.19 | 163.19 | -3.10% | 27,691 |
| Nov 3, 2025 | 170.62 | 170.62 | 167.00 | 168.41 | 168.41 | -0.53% | 23,359 |
| Oct 31, 2025 | 168.59 | 170.29 | 167.59 | 169.31 | 169.31 | 1.41% | 10,709 |
| Oct 30, 2025 | 168.60 | 170.35 | 166.95 | 166.95 | 166.95 | -1.91% | 20,457 |
| Oct 29, 2025 | 169.44 | 171.01 | 168.69 | 170.20 | 170.20 | 0.85% | 13,324 |
| Oct 28, 2025 | 170.76 | 170.76 | 168.37 | 168.76 | 168.76 | -0.71% | 27,567 |
| Oct 27, 2025 | 169.90 | 170.08 | 169.18 | 169.96 | 169.96 | 1.52% | 25,561 |
| Oct 24, 2025 | 166.79 | 168.33 | 166.79 | 167.42 | 167.42 | 2.32% | 14,180 |
| Oct 23, 2025 | 159.97 | 164.12 | 159.97 | 163.63 | 163.63 | 2.24% | 20,870 |
| Oct 22, 2025 | 162.81 | 163.06 | 157.70 | 160.04 | 160.04 | -1.53% | 22,277 |
| Oct 21, 2025 | 163.28 | 163.51 | 161.93 | 162.53 | 162.53 | -0.68% | 13,744 |
| Oct 20, 2025 | 165.13 | 165.13 | 163.49 | 163.65 | 163.65 | 0.13% | 21,949 |
| Oct 17, 2025 | 162.47 | 164.77 | 161.41 | 163.43 | 163.43 | -0.37% | 94,397 |
| Oct 16, 2025 | 168.09 | 168.11 | 163.48 | 164.04 | 164.04 | -1.75% | 96,588 |
| Oct 15, 2025 | 167.94 | 169.38 | 164.81 | 166.96 | 166.96 | 0.80% | 43,594 |
| Oct 14, 2025 | 162.86 | 167.19 | 161.21 | 165.63 | 165.63 | 0.04% | 23,873 |
| Oct 13, 2025 | 164.38 | 165.67 | 163.50 | 165.57 | 165.57 | 2.90% | 14,040 |
| Oct 10, 2025 | 167.40 | 167.84 | 160.90 | 160.90 | 160.90 | -3.69% | 26,859 |
| Oct 9, 2025 | 166.89 | 167.78 | 165.74 | 167.07 | 167.07 | -0.29% | 16,908 |
| Oct 8, 2025 | 166.31 | 167.55 | 165.33 | 167.55 | 167.55 | 1.34% | 28,410 |
| Oct 7, 2025 | 165.02 | 165.84 | 162.71 | 165.34 | 165.34 | 0.21% | 81,294 |
| Oct 6, 2025 | 167.65 | 167.70 | 164.18 | 165.00 | 165.00 | -0.43% | 51,420 |
| Oct 3, 2025 | 167.77 | 167.77 | 165.12 | 165.71 | 165.71 | -0.99% | 38,584 |
| Oct 2, 2025 | 167.38 | 167.39 | 165.62 | 167.37 | 167.37 | 0.63% | 25,387 |
| Oct 1, 2025 | 164.48 | 166.46 | 164.47 | 166.32 | 166.32 | 0.10% | 24,933 |
| Sep 30, 2025 | 165.70 | 166.20 | 164.30 | 166.16 | 166.16 | 0.45% | 30,371 |
| Sep 29, 2025 | 164.92 | 166.46 | 164.77 | 165.41 | 165.41 | 1.54% | 22,029 |
| Sep 26, 2025 | 162.60 | 162.90 | 161.50 | 162.90 | 162.90 | 0.81% | 37,469 |
| Sep 25, 2025 | 160.84 | 162.30 | 159.20 | 161.59 | 161.59 | -1.31% | 27,268 |
| Sep 24, 2025 | 166.30 | 166.44 | 163.47 | 163.74 | 163.21 | -0.90% | 39,698 |
| Sep 23, 2025 | 166.33 | 167.04 | 165.09 | 165.23 | 164.69 | -0.59% | 54,477 |
| Sep 22, 2025 | 164.41 | 166.32 | 163.77 | 166.21 | 165.67 | 0.95% | 35,807 |
| Sep 19, 2025 | 163.41 | 165.08 | 162.38 | 164.64 | 164.10 | 1.15% | 18,846 |
| Sep 18, 2025 | 161.32 | 163.40 | 160.81 | 162.76 | 162.23 | 1.81% | 53,576 |
| Sep 17, 2025 | 159.66 | 160.23 | 157.42 | 159.87 | 159.35 | -0.01% | 24,617 |
| Sep 16, 2025 | 160.61 | 160.61 | 158.76 | 159.88 | 159.36 | -0.45% | 70,095 |
| Sep 15, 2025 | 159.67 | 160.73 | 159.55 | 160.61 | 160.09 | 1.17% | 23,004 |
| Sep 12, 2025 | 159.58 | 159.62 | 158.40 | 158.75 | 158.23 | -0.01% | 10,265 |
| Sep 11, 2025 | 158.30 | 159.42 | 158.06 | 158.76 | 158.24 | 0.95% | 32,713 |
| Sep 10, 2025 | 156.83 | 158.10 | 156.78 | 157.26 | 156.75 | 1.33% | 25,403 |
| Sep 9, 2025 | 154.20 | 155.28 | 153.43 | 155.19 | 154.68 | 0.85% | 39,996 |
| Sep 8, 2025 | 152.70 | 154.28 | 152.63 | 153.88 | 153.38 | 2.04% | 24,396 |
| Sep 5, 2025 | 152.49 | 152.49 | 148.29 | 150.80 | 150.31 | 0.11% | 20,834 |
| Sep 4, 2025 | 149.99 | 150.78 | 149.44 | 150.64 | 150.15 | 0.74% | 19,510 |
| Sep 3, 2025 | 149.71 | 150.84 | 148.52 | 149.53 | 149.04 | 0.11% | 24,891 |
| Sep 2, 2025 | 147.48 | 149.38 | 146.75 | 149.36 | 148.87 | -0.95% | 40,173 |
| Aug 29, 2025 | 152.82 | 152.82 | 150.07 | 150.80 | 150.31 | -1.79% | 16,419 |
| Aug 28, 2025 | 152.47 | 153.55 | 151.64 | 153.55 | 153.05 | 1.95% | 88,539 |
| Aug 27, 2025 | 151.60 | 151.60 | 150.48 | 150.61 | 150.12 | -0.22% | 40,526 |
| Aug 26, 2025 | 149.36 | 151.30 | 149.36 | 150.95 | 150.46 | 1.20% | 15,690 |
| Aug 25, 2025 | 149.74 | 150.16 | 148.99 | 149.16 | 148.67 | -0.21% | 21,228 |
| Aug 22, 2025 | 146.97 | 151.02 | 146.44 | 149.47 | 148.98 | 1.83% | 23,178 |
| Aug 21, 2025 | 147.05 | 148.07 | 146.58 | 146.79 | 146.31 | - | 7,617 |
| Aug 20, 2025 | 146.19 | 147.38 | 142.97 | 146.79 | 146.31 | -0.34% | 33,494 |
| Aug 19, 2025 | 150.85 | 150.85 | 146.89 | 147.29 | 146.81 | -2.64% | 65,132 |
| Aug 18, 2025 | 150.44 | 151.59 | 150.41 | 151.29 | 150.80 | 0.21% | 24,739 |
| Aug 15, 2025 | 150.98 | 150.98 | 148.90 | 150.98 | 150.49 | -0.04% | 20,781 |
| Aug 14, 2025 | 152.25 | 152.87 | 150.90 | 151.04 | 150.55 | -1.88% | 23,487 |
| Aug 13, 2025 | 156.29 | 156.29 | 151.84 | 153.93 | 153.43 | -0.97% | 35,199 |
| Aug 12, 2025 | 154.18 | 155.58 | 153.50 | 155.44 | 154.93 | 1.57% | 33,289 |
| Aug 11, 2025 | 153.86 | 154.63 | 152.92 | 153.03 | 152.53 | -0.63% | 31,484 |
| Aug 8, 2025 | 155.39 | 155.52 | 153.34 | 154.00 | 153.50 | -0.06% | 35,377 |
| Aug 7, 2025 | 155.29 | 155.78 | 152.57 | 154.10 | 153.60 | 0.81% | 39,737 |
| Aug 6, 2025 | 151.54 | 152.91 | 150.47 | 152.86 | 152.36 | 0.90% | 22,459 |
| Aug 5, 2025 | 153.79 | 153.83 | 150.59 | 151.49 | 151.00 | -0.82% | 75,118 |
| Aug 4, 2025 | 150.63 | 152.93 | 150.23 | 152.75 | 152.25 | 2.39% | 44,102 |
| Aug 1, 2025 | 148.97 | 150.57 | 146.48 | 149.18 | 148.69 | -2.00% | 59,796 |
| Jul 31, 2025 | 152.58 | 154.12 | 151.78 | 152.22 | 151.72 | 0.92% | 20,910 |
| Jul 30, 2025 | 149.22 | 151.16 | 149.22 | 150.83 | 150.34 | 1.05% | 15,056 |
| Jul 29, 2025 | 151.37 | 151.83 | 149.08 | 149.27 | 148.78 | -0.77% | 12,590 |
| Jul 28, 2025 | 150.71 | 150.73 | 149.58 | 150.43 | 149.94 | -0.10% | 20,675 |
| Jul 25, 2025 | 149.13 | 150.59 | 149.13 | 150.58 | 150.09 | 1.20% | 27,267 |
| Jul 24, 2025 | 149.43 | 149.57 | 148.66 | 148.79 | 148.30 | -0.58% | 22,057 |
| Jul 23, 2025 | 148.00 | 149.80 | 148.00 | 149.66 | 149.17 | 2.57% | 44,174 |
| Jul 22, 2025 | 146.75 | 146.75 | 144.31 | 145.90 | 145.42 | -0.90% | 23,254 |
| Jul 21, 2025 | 149.48 | 149.48 | 147.23 | 147.23 | 146.75 | -1.03% | 21,890 |
| Jul 18, 2025 | 148.52 | 149.26 | 148.05 | 148.76 | 148.27 | 0.69% | 14,480 |
| Jul 17, 2025 | 146.44 | 147.84 | 146.44 | 147.74 | 147.25 | 1.11% | 21,093 |