U.S. markets closed

First Trust IPOX Europe Equity Opportunities ETF (FPXE)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.49-0.07 (-0.27%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202425.5125.5525.4925.4925.49700
27 jun 202425.5025.5625.5025.5625.56400
27 jun 20240.351 Dividendo
26 jun 202425.8425.8425.8425.8425.49100
25 jun 202425.7525.8325.7525.8325.481,000
24 jun 202425.7925.7925.7925.7925.44100
21 jun 202425.6825.7725.6825.7725.42200
20 jun 202426.0126.0825.9525.9525.60300
18 jun 202425.9426.1425.9426.1425.781,200
17 jun 202425.8925.8925.8925.8925.54100
14 jun 202425.6525.7525.6525.7525.40200
13 jun 202426.0926.2226.0926.2225.86600
12 jun 202426.6426.6426.5426.5426.18200
11 jun 202425.9525.9525.9525.9525.60200
10 jun 202425.9826.0125.9826.0125.66300
07 jun 202425.8625.8625.8625.8625.51100
06 jun 202426.2426.2626.2426.2625.90300
05 jun 202426.0426.2626.0226.2625.902,100
04 jun 202425.7925.7925.7925.7925.44200
03 jun 202426.1126.1126.0026.0525.70400
31 may 202425.7725.9925.7725.9925.64100
30 may 202425.8925.8925.8425.8725.52400
29 may 202425.7025.7025.7025.7025.35100
28 may 202426.0826.0826.0826.0825.7321,800
24 may 202426.0426.0626.0426.0625.71100
23 may 202426.0126.0125.7425.7425.3922,300
22 may 202425.8725.8725.7525.8125.46600
21 may 202425.7725.9525.7725.9525.601,700
20 may 202425.7625.7625.7625.7625.41100
17 may 202425.7025.7025.7025.7025.35200
16 may 202425.8325.8325.7325.7325.38200
15 may 202425.9525.9525.9525.9525.60200
14 may 202425.4225.4525.4225.4525.10100
13 may 202425.2025.2425.1725.2024.862,800
10 may 202425.1125.1525.1125.1524.81100
09 may 202425.0025.0024.9924.9924.65100
08 may 202424.9124.9124.9124.9124.57100
07 may 202424.9124.9124.9124.9124.57100
06 may 202424.8324.8324.8324.8324.49100
03 may 202424.6024.6024.6024.6024.27100
02 may 202424.2324.2324.2324.2323.90100
01 may 202423.9924.0123.9324.0123.68700
30 abr 202424.1224.1224.1224.1223.79100
29 abr 202424.4524.4524.4524.4524.12100
26 abr 202424.3724.3724.3724.3724.04100
25 abr 202424.0224.0224.0224.0223.69100
24 abr 202424.1324.1324.1324.1323.80100
23 abr 202424.2124.2124.2124.2123.88100
22 abr 202423.5423.6023.5423.6023.28200
19 abr 202423.4623.4823.3823.3823.06800
18 abr 202423.6023.6023.6023.6023.28100
17 abr 202423.8723.8723.8723.8723.55100
16 abr 202424.0124.0124.0124.0123.68100
15 abr 202424.2924.2924.2924.2923.96100
12 abr 202424.4624.4624.4624.4624.13100
11 abr 202425.0225.0225.0225.0224.68100
10 abr 202424.8024.8024.8024.8024.46100
09 abr 202425.6025.6025.1925.1924.85300
08 abr 202425.5425.5425.5425.5425.19100
05 abr 202425.2925.2925.2925.2924.95100
04 abr 202425.4525.4824.9924.9924.65600
03 abr 202425.2125.3325.2125.3324.99300
02 abr 202425.0625.0625.0625.0624.72100
01 abr 202425.2225.2225.2225.2224.88100
28 mar 202425.3325.3325.3325.3324.99100
27 mar 202425.4125.4125.4125.4125.06100
26 mar 202425.5225.5225.3925.3925.05200
25 mar 202425.4525.4525.4525.4525.10100
22 mar 202425.3925.3925.3425.3425.001,000
21 mar 202425.4425.5125.4425.4825.13700
21 mar 20240.059 Dividendo
20 mar 202425.5225.5225.5225.5225.12100
19 mar 202425.1625.1625.1625.1624.76100
18 mar 202425.1025.1025.1025.1024.70100
15 mar 202425.1325.1325.1325.1324.73100
14 mar 202425.3525.3525.2625.2624.86200
13 mar 202425.2925.2925.2925.2924.89100
12 mar 202424.8725.0824.8725.0824.68200
11 mar 202424.7724.7824.2724.7824.392,800
08 mar 202424.8724.8724.8724.8724.48100
07 mar 202425.2625.2625.2625.2624.86100
06 mar 202424.9724.9724.9224.9224.52300
05 mar 202424.6124.6124.6124.6124.22100
04 mar 202425.0525.0524.9224.9624.561,100
01 mar 202425.0125.0525.0125.0524.65400
29 feb 202424.6424.6724.4924.6724.28400
28 feb 202424.4524.4524.4524.4524.06100
27 feb 202424.4524.4524.4524.4524.06100
26 feb 202424.6224.6224.6224.6224.23100
23 feb 202424.2424.2624.2424.2623.88100
22 feb 202424.1424.2624.1224.1223.741,500
21 feb 202423.8023.8023.8023.8023.42200
20 feb 202423.8223.8223.8223.8223.44100
16 feb 202424.0324.0324.0124.0123.63100
15 feb 202424.0824.0824.0824.0823.70100
14 feb 202423.7323.8723.7323.8723.49200
13 feb 202423.5423.5423.3523.3522.981,000
12 feb 202423.7524.1822.9724.1423.762,600
09 feb 202423.6123.6823.6123.6523.27400
08 feb 202423.2023.6023.2023.5223.153,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...