First Trust IPOX Europe Equity Opportunities UCITS ETF (FPXE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:43AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 25 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 24 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 23 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 22 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 19 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 18 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 17 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 16 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 15 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 12 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 11 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 10 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 09 Apr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 08 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 05 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 04 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 03 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 02 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 28 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 27 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 26 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 25 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 20 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 19 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 18 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 15 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 14 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 13 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 12 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 11 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 08 Mar 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 07 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 06 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 05 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 04 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 01 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 29 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 28 Feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 27 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 26 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 23 Feb 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 22 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 21 Feb 2024 | 1,827.40 | 1,827.40 | 1,827.40 | 1,827.40 | 1,827.40 | - |
| 20 Feb 2024 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | - |
| 19 Feb 2024 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | - |
| 16 Feb 2024 | 1,852.30 | 1,852.30 | 1,852.30 | 1,852.30 | 1,852.30 | - |
| 15 Feb 2024 | 1,854.50 | 1,854.50 | 1,854.50 | 1,854.50 | 1,854.50 | - |
| 14 Feb 2024 | 1,843.20 | 1,843.20 | 1,843.20 | 1,843.20 | 1,843.20 | - |
| 13 Feb 2024 | 1,817.10 | 1,817.10 | 1,817.10 | 1,817.10 | 1,817.10 | - |
| 12 Feb 2024 | 1,599.80 | 1,599.80 | 1,599.80 | 1,599.80 | 1,599.80 | - |
| 09 Feb 2024 | 1,818.60 | 1,818.60 | 1,818.60 | 1,818.60 | 1,818.60 | - |
| 08 Feb 2024 | 1,811.70 | 1,811.70 | 1,811.70 | 1,811.70 | 1,811.70 | - |
| 07 Feb 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 06 Feb 2024 | 1,748.40 | 1,748.40 | 1,748.40 | 1,748.40 | 1,748.40 | - |
| 05 Feb 2024 | 1,740.40 | 1,740.40 | 1,740.40 | 1,740.40 | 1,740.40 | - |
| 02 Feb 2024 | 1,733.40 | 1,733.40 | 1,733.40 | 1,733.40 | 1,733.40 | - |
| 01 Feb 2024 | 1,733.70 | 1,733.70 | 1,733.70 | 1,733.70 | 1,733.70 | - |
| 31 Jan 2024 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | - |
| 30 Jan 2024 | 1,732.70 | 1,732.70 | 1,732.70 | 1,732.70 | 1,732.70 | - |
| 29 Jan 2024 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | 1,730.30 | - |
| 26 Jan 2024 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | 1,714.90 | - |
| 25 Jan 2024 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | - |
| 24 Jan 2024 | 1,702.70 | 1,702.70 | 1,702.70 | 1,702.70 | 1,702.70 | - |
| 23 Jan 2024 | 1,696.80 | 1,696.80 | 1,696.80 | 1,696.80 | 1,696.80 | - |
| 22 Jan 2024 | 1,694.80 | 1,694.80 | 1,694.80 | 1,694.80 | 1,694.80 | - |
| 19 Jan 2024 | 1,679.40 | 1,679.40 | 1,679.40 | 1,679.40 | 1,679.40 | - |
| 18 Jan 2024 | 1,678.20 | 1,678.20 | 1,678.20 | 1,678.20 | 1,678.20 | - |
| 17 Jan 2024 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | - |
| 16 Jan 2024 | 1,678.60 | 1,678.60 | 1,678.60 | 1,678.60 | 1,678.60 | - |
| 15 Jan 2024 | 1,676.60 | 1,676.60 | 1,676.60 | 1,676.60 | 1,676.60 | - |
| 12 Jan 2024 | 1,684.10 | 1,684.10 | 1,684.10 | 1,684.10 | 1,684.10 | - |
| 11 Jan 2024 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - |
| 10 Jan 2024 | 1,679.20 | 1,679.20 | 1,679.20 | 1,679.20 | 1,679.20 | - |
| 09 Jan 2024 | 1,677.30 | 1,677.30 | 1,677.30 | 1,677.30 | 1,677.30 | - |
| 08 Jan 2024 | 1,672.50 | 1,672.50 | 1,672.50 | 1,672.50 | 1,672.50 | - |
| 05 Jan 2024 | 1,649.20 | 1,649.20 | 1,649.20 | 1,649.20 | 1,649.20 | - |
| 04 Jan 2024 | 1,654.90 | 1,654.90 | 1,654.90 | 1,654.90 | 1,654.90 | - |
| 03 Jan 2024 | 1,645.30 | 1,645.30 | 1,645.30 | 1,645.30 | 1,645.30 | - |
| 02 Jan 2024 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | - |
| 29 Dec 2023 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | - |
| 28 Dec 2023 | 1,691.60 | 1,691.60 | 1,691.60 | 1,691.60 | 1,691.60 | - |
| 27 Dec 2023 | 1,686.80 | 1,686.80 | 1,686.80 | 1,686.80 | 1,686.80 | - |
| 22 Dec 2023 | 1,680.50 | 1,680.50 | 1,680.50 | 1,680.50 | 1,680.50 | - |
| 21 Dec 2023 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 20 Dec 2023 | 1,675.60 | 1,675.60 | 1,675.60 | 1,675.60 | 1,675.60 | - |
| 19 Dec 2023 | 1,684.70 | 1,684.70 | 1,684.70 | 1,684.70 | 1,684.70 | - |
| 18 Dec 2023 | 1,678.40 | 1,678.40 | 1,678.40 | 1,678.40 | 1,678.40 | - |
| 15 Dec 2023 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | - |
| 14 Dec 2023 | 1,667.20 | 1,667.20 | 1,667.20 | 1,667.20 | 1,667.20 | - |
| 13 Dec 2023 | 1,650.10 | 1,650.10 | 1,650.10 | 1,650.10 | 1,650.10 | - |
| 12 Dec 2023 | 1,645.10 | 1,645.10 | 1,645.10 | 1,645.10 | 1,645.10 | - |
| 11 Dec 2023 | 1,651.90 | 1,651.90 | 1,651.90 | 1,651.90 | 1,651.90 | - |
| 08 Dec 2023 | 1,647.80 | 1,647.80 | 1,647.80 | 1,647.80 | 1,647.80 | - |
| 07 Dec 2023 | 1,634.20 | 1,634.20 | 1,634.20 | 1,634.20 | 1,634.20 | - |
| 06 Dec 2023 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | - |
| 05 Dec 2023 | 1,643.70 | 1,643.70 | 1,643.70 | 1,643.70 | 1,643.70 | - |
| 04 Dec 2023 | 1,639.10 | 1,639.10 | 1,639.10 | 1,639.10 | 1,639.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.