Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Ipox Europe Equity Opportunities ETF (NQ: FPXE )

25.98 +0.12 (+0.45%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 29.24 29.24 29.24 1 -0.28(-0.95%)
Sep 28, 2021 29.52 29.52 29.52 62 -1.11(-3.62%)
Sep 27, 2021 31.05 31.05 30.62 30.63 954 -0.70(-2.23%)
Sep 24, 2021 31.32 31.32 31.32 31.32 216 -0.41(-1.30%)
Sep 23, 2021 31.45 31.74 31.45 31.74 743 +0.77(+2.48%)
Sep 21, 2021 30.97 30.97 30.97 107 +0.37(+1.19%)
Sep 20, 2021 30.64 30.64 30.48 30.60 767 -0.77(-2.46%)
Sep 17, 2021 31.34 31.39 31.34 31.38 3,241 +0.12(+0.39%)
Sep 14, 2021 31.26 31.26 31.26 128 +0.30(+0.96%)
Sep 13, 2021 31.18 31.18 30.96 30.96 1,071 -0.52(-1.64%)
Sep 10, 2021 31.75 31.75 31.48 31.48 5,229 -0.09(-0.30%)
Sep 09, 2021 31.51 31.69 31.51 31.57 15,491 +0.06(+0.18%)
Sep 08, 2021 31.74 31.74 31.50 31.51 8,759 -0.50(-1.55%)
Sep 07, 2021 32.12 32.13 31.99 32.01 28,802 -0.10(-0.33%)
Sep 03, 2021 31.97 32.12 31.97 32.12 26,049 -0.01(-0.02%)
Sep 02, 2021 32.12 32.24 32.12 32.12 42,130 +0.18(+0.56%)
Sep 01, 2021 31.98 31.98 31.92 31.94 1,369 +0.09(+0.27%)
Aug 30, 2021 31.86 31.86 31.86 24 -0.01(-0.02%)
Aug 27, 2021 31.76 31.90 31.76 31.86 781 +0.32(+1.03%)
Aug 26, 2021 31.62 31.62 31.54 31.54 827 -0.11(-0.35%)
Aug 24, 2021 31.65 31.65 31.65 137 +0.10(+0.30%)
Aug 23, 2021 31.24 31.56 31.24 31.56 1,074 +0.56(+1.82%)
Aug 20, 2021 30.88 30.99 30.88 30.99 1,674 +0.42(+1.36%)
Aug 19, 2021 30.50 30.61 30.45 30.58 1,172 -0.46(-1.49%)
Aug 16, 2021 31.04 31.04 31.04 1 -0.29(-0.91%)
Aug 13, 2021 31.31 31.33 31.31 31.33 108 +0.00(+0.00%)
Aug 09, 2021 31.33 31.33 31.33 2 -0.01(-0.04%)
Aug 05, 2021 31.34 31.34 31.34 34 +0.02(+0.07%)
Aug 04, 2021 31.42 31.42 31.32 31.32 347 +0.45(+1.44%)
Aug 02, 2021 30.87 30.87 30.87 2 +0.23(+0.74%)
Jul 30, 2021 30.62 30.64 30.61 30.64 3,775 -0.14(-0.47%)
Jul 29, 2021 30.79 30.79 30.79 30.79 157 +0.45(+1.48%)
Jul 28, 2021 30.34 30.34 30.34 30.34 108 +0.10(+0.34%)
Jul 26, 2021 30.23 30.23 30.23 6 -0.02(-0.05%)
Jul 23, 2021 30.17 30.27 30.17 30.25 1,667 +0.26(+0.88%)
Jul 22, 2021 29.91 29.99 29.91 29.99 732 +0.48(+1.63%)
Jul 21, 2021 29.11 29.51 29.11 29.51 1,206 +0.62(+2.14%)
Jul 20, 2021 28.55 28.89 28.55 28.89 711 +0.19(+0.65%)
Jul 19, 2021 28.61 28.75 28.52 28.70 1,150 -0.27(-0.94%)
Jul 16, 2021 29.01 29.01 28.97 28.97 177 -0.06(-0.20%)
Jul 15, 2021 29.13 29.13 28.91 29.03 934 -0.25(-0.87%)
Jul 14, 2021 29.29 29.40 29.29 29.29 33,506 -0.05(-0.15%)
Jul 12, 2021 29.33 29.33 29.33 110 +0.70(+2.45%)
Jul 08, 2021 28.63 28.63 28.63 94 -0.25(-0.88%)
Jul 06, 2021 28.88 28.88 28.88 24 -0.18(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.