First Trust IPOX Europe E... (FPXE)
NASDAQ: FPXE
· Real-Time Price · USD
32.12
-0.01 (-0.02%)
At close: Aug 18, 2025, 3:14 PM
32.14
0.07%
After-hours: Aug 18, 2025, 04:04 PM EDT
FPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.09 | 32.13 | 32.07 | 32.13 | 32.13 | 0.25% | 1,000 |
| Aug 14, 2025 | 31.90 | 32.06 | 31.90 | 32.05 | 32.05 | -0.22% | 2,238 |
| Aug 13, 2025 | 33.48 | 33.48 | 32.09 | 32.12 | 32.12 | 0.37% | 3,709 |
| Aug 12, 2025 | 31.98 | 32.04 | 31.96 | 32.00 | 32.00 | 0.95% | 2,302 |
| Aug 11, 2025 | 31.67 | 31.78 | 31.66 | 31.70 | 31.70 | 0.09% | 6,649 |
| Aug 8, 2025 | 31.72 | 31.72 | 31.67 | 31.67 | 31.67 | 0.13% | 301 |
| Aug 7, 2025 | 31.84 | 31.91 | 31.60 | 31.63 | 31.63 | 0.67% | 2,000 |
| Aug 6, 2025 | 31.40 | 31.98 | 31.35 | 31.42 | 31.42 | 0.77% | 8,258 |
| Aug 5, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | -0.26% | 300 |
| Aug 4, 2025 | 31.24 | 31.26 | 31.24 | 31.26 | 31.26 | 1.30% | 1,372 |
| Aug 1, 2025 | 30.86 | 30.86 | 30.81 | 30.86 | 30.86 | -1.09% | 4,327 |
| Jul 31, 2025 | 31.35 | 31.37 | 31.20 | 31.20 | 31.20 | -0.95% | 2,014 |
| Jul 30, 2025 | 31.67 | 31.67 | 31.50 | 31.50 | 31.50 | -0.13% | 341 |
| Jul 29, 2025 | 31.58 | 31.63 | 31.54 | 31.54 | 31.54 | -0.38% | 500 |
| Jul 28, 2025 | 31.66 | 31.68 | 31.65 | 31.66 | 31.66 | -1.71% | 1,201 |
| Jul 25, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.44% | 203 |
| Jul 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.65% | 100 |
| Jul 23, 2025 | 32.00 | 32.28 | 32.00 | 32.28 | 32.28 | 1.93% | 3,500 |
| Jul 22, 2025 | 31.41 | 31.67 | 31.41 | 31.67 | 31.67 | -0.09% | 3,221 |
| Jul 21, 2025 | 31.81 | 31.81 | 31.70 | 31.70 | 31.70 | 0.32% | 400 |