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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732553700 | 20.57 | 0 | 0.00 | 20.57 | 20.57 | 20.57 | 0 |
| 1732294500 | 20.57 | 0 | 0.00 | 20.57 | 20.57 | 20.57 | 0 |
| 1732208100 | 20.57 | 0 | 0.00 | 20.57 | 20.57 | 20.57 | 0 |
| 1732121700 | 20.57 | 0.34 | 1.71 | 20.57 | 20.57 | 20.57 | 2 |
| 1732035300 | 20.225 | -0.25 | -1.20 | 20.225 | 20.225 | 20.225 | 400 |
| 1731948900 | 20.47 | -0.21 | -0.99 | 20.355 | 20.47 | 20.355 | 23 |
| 1731689700 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1731603300 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1731516900 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1731430500 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1731344100 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1731084900 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730998500 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730912100 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730825700 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730739300 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730480100 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730393700 | 20.675 | 0 | 0.00 | 20.675 | 20.675 | 20.675 | 0 |
| 1730307300 | 20.675 | 0.2 | 0.95 | 20.675 | 20.675 | 20.675 | 20 |
| 1730217300 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1730130900 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1729871700 | 20.48 | 0.16 | 0.76 | 20.48 | 20.48 | 20.48 | 120 |
| 1729785300 | 20.325 | -0.25 | -1.19 | 20.325 | 20.325 | 20.325 | 900 |
| 1729698900 | 20.57 | 0.51 | 2.54 | 20.57 | 20.57 | 20.57 | 500 |
| 1729612500 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1729526100 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1729266900 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1729180500 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1729094100 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1729007700 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1728921300 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1728662100 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1728575700 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1728489300 | 20.06 | 0 | 0.00 | 20.06 | 20.06 | 20.06 | 0 |
| 1728402900 | 20.06 | 0.04 | 0.22 | 20.06 | 20.06 | 20.06 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
