First Trust Ipox Europe Equity Opportunities Ucits Etf (EFPX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 22.68 | 0.26 | 1.16 | 22.835 | 22.835 | 22.675 | 259 |
| 1740070500 | 22.42 | -0.73 | -3.13 | 22.42 | 22.42 | 22.42 | 6 |
| 1739984100 | 23.145 | 0 | 0.00 | 23.145 | 23.145 | 23.145 | 0 |
| 1739897700 | 23.145 | 0.19 | 0.83 | 23.145 | 23.145 | 23.145 | 20 |
| 1739811300 | 22.955 | -0.06 | -0.24 | 22.955 | 22.955 | 22.955 | 1200 |
| 1739552100 | 23.01 | 0.19 | 0.83 | 22.99 | 23.015 | 22.99 | 1120 |
| 1739465700 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1739379300 | 22.82 | -0.17 | -0.72 | 22.815 | 22.82 | 22.815 | 15 |
| 1739292900 | 22.985 | 0.06 | 0.28 | 23.075 | 23.075 | 22.82 | 356 |
| 1739206500 | 22.92 | 0.35 | 1.55 | 22.92 | 22.92 | 22.92 | 260 |
| 1738947300 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1738860900 | 22.57 | 0 | 0.00 | 22.57 | 22.57 | 22.57 | 0 |
| 1738774500 | 22.57 | 0.03 | 0.13 | 22.57 | 22.57 | 22.57 | 380 |
| 1738688100 | 22.54 | 0.29 | 1.30 | 22.54 | 22.54 | 22.54 | 10 |
| 1738601700 | 22.25 | -0.29 | -1.29 | 22.25 | 22.25 | 22.25 | 8 |
| 1738342500 | 22.54 | 0.97 | 4.47 | 22.54 | 22.54 | 22.54 | 1 |
| 1738256100 | 21.575 | 0 | 0.00 | 21.575 | 21.575 | 21.575 | 0 |
| 1738169700 | 21.575 | 0 | 0.00 | 21.575 | 21.575 | 21.575 | 0 |
| 1738083300 | 21.575 | 0 | 0.00 | 21.575 | 21.575 | 21.575 | 0 |
| 1737996900 | 21.575 | -0.71 | -3.16 | 21.575 | 21.575 | 21.575 | 300 |
| 1737737700 | 22.28 | 0.02 | 0.07 | 22.28 | 22.28 | 22.28 | 1 |
| 1737651300 | 22.265 | 0.53 | 2.44 | 22.305 | 22.31 | 22.265 | 185 |
| 1737564900 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1737478500 | 21.735 | 0.16 | 0.72 | 21.71 | 21.735 | 21.71 | 4630 |
| 1737392100 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1737132900 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1737046500 | 21.58 | 0.44 | 2.11 | 21.58 | 21.58 | 21.58 | 50 |
| 1736960100 | 21.135 | 0.03 | 0.14 | 21.135 | 21.135 | 21.135 | 300 |
| 1736873700 | 21.105 | -0.35 | -1.61 | 21.105 | 21.105 | 21.105 | 21 |
| 1736787300 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736528100 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736441700 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736355300 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1736268900 | 21.45 | -0.04 | -0.16 | 21.45 | 21.45 | 21.45 | 94 |
| 1736182500 | 21.485 | 0.54 | 2.58 | 21.485 | 21.485 | 21.485 | 14 |
| 1735923300 | 20.945 | 0 | 0.00 | 20.945 | 20.945 | 20.945 | 0 |
| 1735836900 | 20.945 | 0 | 0.00 | 20.945 | 20.945 | 20.945 | 0 |
| 1735577700 | 20.945 | 0 | 0.00 | 20.945 | 20.945 | 20.945 | 0 |
| 1735318500 | 20.945 | -0.33 | -1.55 | 20.945 | 20.945 | 20.945 | 31 |
| 1734972900 | 21.275 | 0 | 0.00 | 21.275 | 21.275 | 21.275 | 0 |
| 1734713700 | 21.275 | 0 | 0.00 | 21.275 | 21.275 | 21.275 | 0 |
| 1734627300 | 21.275 | 0 | 0.00 | 21.275 | 21.275 | 21.275 | 0 |
| 1734540900 | 21.275 | 0.04 | 0.19 | 21.275 | 21.275 | 21.275 | 1270 |
| 1734454500 | 21.235 | -0.26 | -1.21 | 21.235 | 21.235 | 21.235 | 31 |
| 1734368100 | 21.495 | 0 | 0.00 | 21.495 | 21.495 | 21.495 | 0 |
| 1734108900 | 21.495 | 0 | 0.00 | 21.495 | 21.495 | 21.495 | 0 |
| 1734022500 | 21.495 | 0.2 | 0.94 | 21.495 | 21.495 | 21.495 | 500 |
| 1733936100 | 21.295 | 0 | 0.00 | 21.295 | 21.295 | 21.295 | 0 |
| 1733849700 | 21.295 | -0.18 | -0.84 | 21.295 | 21.295 | 21.29 | 750 |
| 1733763300 | 21.475 | 0 | 0.00 | 21.475 | 21.475 | 21.475 | 0 |
| 1733504100 | 21.475 | 0 | 0.00 | 21.475 | 21.475 | 21.475 | 0 |
| 1733417700 | 21.475 | 0 | 0.00 | 21.475 | 21.475 | 21.475 | 0 |
| 1733331300 | 21.475 | 0 | 0.00 | 21.475 | 21.475 | 21.475 | 0 |
| 1733244900 | 21.475 | 0.24 | 1.11 | 21.415 | 21.475 | 21.415 | 200 |
| 1733158500 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1732899300 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1732812900 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1732726500 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
| 1732640100 | 21.24 | 0.67 | 3.26 | 21.265 | 21.265 | 21.24 | 221 |
| 1732521600 | 20.57 | 0 | 0.00 | 20.57 | 20.57 | 20.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
