Preferred Securities and Income ETF FT (NY: FPE )

18.19 +0.09 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.42 17.43 17.40 17.41 2,058,266 +0.02(+0.10%)
Dec 30, 2021 17.40 17.41 17.39 17.40 2,576,163 +0.02(+0.10%)
Dec 29, 2021 17.39 17.40 17.37 17.38 1,712,054 +0.01(+0.05%)
Dec 28, 2021 17.37 17.39 17.37 17.37 1,772,351 +0.00(+0.00%)
Dec 27, 2021 17.37 17.39 17.35 17.37 2,479,598 +0.02(+0.10%)
Dec 23, 2021 17.38 17.38 17.32 17.35 1,982,422 +0.00(+0.00%)
Dec 22, 2021 17.34 17.36 17.33 17.35 2,744,232 +0.03(+0.15%)
Dec 21, 2021 17.28 17.33 17.28 17.33 1,741,535 +0.05(+0.30%)
Dec 20, 2021 17.30 17.30 17.28 17.28 1,211,976 -0.03(-0.20%)
Dec 17, 2021 17.31 17.33 17.29 17.31 1,629,415 +0.01(+0.05%)
Dec 16, 2021 17.30 17.33 17.29 17.30 1,949,205 -0.02(-0.10%)
Dec 15, 2021 17.29 17.32 17.28 17.32 2,069,780 +0.03(+0.15%)
Dec 14, 2021 17.30 17.31 17.28 17.29 1,396,026 -0.02(-0.10%)
Dec 13, 2021 17.32 17.32 17.29 17.31 2,135,592 +0.02(+0.10%)
Dec 10, 2021 17.30 17.31 17.29 17.29 1,166,439 -0.01(-0.05%)
Dec 09, 2021 17.32 17.32 17.29 17.30 1,420,539 -0.01(-0.05%)
Dec 08, 2021 17.32 17.32 17.28 17.31 1,447,717 +0.02(+0.10%)
Dec 07, 2021 17.28 17.32 17.28 17.29 1,499,401 +0.03(+0.20%)
Dec 06, 2021 17.25 17.27 17.24 17.26 1,472,645 +0.00(+0.00%)
Dec 03, 2021 17.26 17.27 17.24 17.26 4,222,428 +0.02(+0.10%)
Dec 02, 2021 17.21 17.25 17.21 17.24 4,312,894 +0.03(+0.20%)
Dec 01, 2021 17.22 17.25 17.20 17.21 3,121,387 +0.02(+0.10%)
Nov 30, 2021 17.22 17.22 17.17 17.19 2,530,199 -0.02(-0.10%)
Nov 29, 2021 17.20 17.22 17.18 17.21 1,317,899 +0.02(+0.10%)
Nov 26, 2021 17.24 17.24 17.18 17.19 1,457,516 -0.08(-0.44%)
Nov 24, 2021 17.27 17.28 17.25 17.27 1,499,804 -0.02(-0.10%)
Nov 23, 2021 17.31 17.31 17.26 17.28 2,492,782 -0.04(-0.23%)
Nov 22, 2021 17.35 17.35 17.32 17.32 1,274,854 -0.02(-0.10%)
Nov 19, 2021 17.35 17.35 17.33 17.34 1,545,785 -0.01(-0.05%)
Nov 18, 2021 17.36 17.36 17.33 17.35 1,295,107 +0.00(+0.00%)
Nov 17, 2021 17.36 17.36 17.33 17.35 1,536,592 -0.01(-0.05%)
Nov 16, 2021 17.37 17.37 17.35 17.36 1,267,983 -0.01(-0.05%)
Nov 15, 2021 17.42 17.43 17.36 17.37 1,511,500 -0.03(-0.15%)
Nov 12, 2021 17.38 17.39 17.38 17.39 1,268,879 +0.00(+0.00%)
Nov 11, 2021 17.42 17.42 17.38 17.39 1,748,346 -0.03(-0.20%)
Nov 10, 2021 17.46 17.43 2,362,863 -0.04(-0.24%)
Nov 09, 2021 17.48 17.50 17.46 17.47 1,592,584 +0.00(+0.00%)
Nov 08, 2021 17.49 17.49 17.46 17.47 2,261,864 +0.00(+0.00%)
Nov 05, 2021 17.46 17.48 17.45 17.47 1,592,524 +0.03(+0.15%)
Nov 04, 2021 17.41 17.44 17.41 17.44 1,195,615 +0.02(+0.10%)
Nov 03, 2021 17.43 17.43 17.40 17.43 2,678,747 +0.00(+0.00%)
Nov 02, 2021 17.42 17.43 17.40 17.43 1,944,591 +0.02(+0.10%)
Nov 01, 2021 17.42 17.40 17.40 17.41 2,334,312 +0.00(+0.00%)
Oct 29, 2021 17.41 17.42 17.38 17.41 1,363,456 -0.02(-0.10%)
Oct 28, 2021 17.42 17.43 17.40 17.43 1,795,162 -0.01(-0.05%)
Oct 27, 2021 17.42 17.43 17.39 17.43 1,676,650 +0.02(+0.10%)
Oct 26, 2021 17.42 17.41 17.42 1,453,478 +0.01(+0.05%)
Oct 25, 2021 17.40 17.42 17.39 17.41 1,658,640 +0.01(+0.05%)
Oct 22, 2021 17.40 17.41 17.38 17.40 1,156,557 -0.01(-0.05%)
Oct 21, 2021 17.42 17.43 17.38 17.41 1,386,537 -0.01(-0.07%)
Oct 20, 2021 17.40 17.42 17.39 17.42 1,341,670 +0.02(+0.10%)
Oct 19, 2021 17.39 17.41 17.38 17.41 2,418,333 +0.02(+0.10%)
Oct 18, 2021 17.38 17.40 17.36 17.39 1,286,275 +0.00(+0.00%)
Oct 15, 2021 17.41 17.42 17.38 17.39 1,901,667 -0.01(-0.05%)
Oct 14, 2021 17.37 17.41 17.37 17.40 1,992,940 +0.04(+0.24%)
Oct 13, 2021 17.32 17.36 17.31 17.35 2,361,434 +0.05(+0.29%)
Oct 12, 2021 17.27 17.31 17.27 17.30 1,620,613 +0.04(+0.25%)
Oct 11, 2021 17.27 17.29 17.25 17.26 1,875,544 -0.03(-0.20%)
Oct 08, 2021 17.31 17.31 17.26 17.30 3,417,690 +0.00(+0.00%)
Oct 07, 2021 17.34 17.34 17.30 17.30 2,137,948 -0.03(-0.15%)
Oct 06, 2021 17.33 17.33 17.29 17.32 8,883,546 -0.04(-0.24%)
Oct 05, 2021 17.38 17.38 17.35 17.36 1,508,703 -0.02(-0.10%)
Oct 04, 2021 17.41 17.42 17.36 17.38 1,705,110 -0.03(-0.19%)
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.