Preferred Securities and Income ETF FT (NY: FPE )

20.61 USD +0.00 (+0.02%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 20.62 20.62 20.60 20.61 961,789 +0.00(+0.00%)
Jul 22, 2021 20.61 20.63 20.59 20.61 2,597,317 +0.02(+0.10%)
Jul 21, 2021 20.60 20.60 20.57 20.59 2,973,753 -0.07(-0.34%)
Jul 20, 2021 20.64 20.66 20.62 20.66 1,851,947 +0.02(+0.10%)
Jul 19, 2021 20.67 20.67 20.62 20.64 1,780,128 -0.03(-0.15%)
Jul 16, 2021 20.69 20.69 20.67 20.67 1,111,504 -0.02(-0.10%)
Jul 15, 2021 20.68 20.70 20.66 20.69 1,875,289 +0.01(+0.05%)
Jul 14, 2021 20.67 20.68 20.65 20.68 1,462,720 +0.02(+0.10%)
Jul 13, 2021 20.67 20.68 20.64 20.66 1,417,461 +0.00(+0.00%)
Jul 12, 2021 20.68 20.68 20.65 20.66 1,145,078 -0.01(-0.05%)
Jul 09, 2021 20.63 20.67 20.63 20.67 1,580,437 +0.02(+0.10%)
Jul 08, 2021 20.63 20.68 20.61 20.65 2,232,719 +0.02(+0.10%)
Jul 07, 2021 20.67 20.67 20.62 20.63 1,585,633 +0.00(+0.00%)
Jul 06, 2021 20.62 20.65 20.62 20.63 1,326,016 +0.00(+0.00%)
Jul 02, 2021 20.63 20.63 20.61 20.63 1,559,123 +0.02(+0.10%)
Jul 01, 2021 20.61 20.62 20.58 20.61 1,788,047 +0.01(+0.05%)
Jun 30, 2021 20.57 20.61 20.56 20.60 1,357,071 +0.05(+0.24%)
Jun 29, 2021 20.57 20.57 20.55 20.55 1,239,400 -0.02(-0.10%)
Jun 28, 2021 20.54 20.57 20.53 20.57 1,512,919 +0.04(+0.19%)
Jun 25, 2021 20.53 20.55 20.52 20.53 1,181,353 +0.00(+0.00%)
Jun 24, 2021 20.54 20.54 20.51 20.53 1,478,849 -0.06(-0.29%)
Jun 23, 2021 20.58 20.59 20.57 20.59 1,203,089 +0.01(+0.05%)
Jun 22, 2021 20.56 20.58 20.55 20.58 1,446,084 +0.03(+0.15%)
Jun 21, 2021 20.55 20.57 20.55 20.55 1,020,316 +0.00(+0.00%)
Jun 18, 2021 20.56 20.57 20.53 20.55 3,439,673 -0.02(-0.10%)
Jun 17, 2021 20.53 20.57 20.52 20.57 2,092,465 +0.03(+0.15%)
Jun 16, 2021 20.54 20.57 20.52 20.54 1,452,549 -0.01(-0.05%)
Jun 15, 2021 20.54 20.58 20.52 20.55 1,519,524 +0.00(+0.00%)
Jun 14, 2021 20.54 20.55 20.52 20.55 840,189 +0.02(+0.10%)
Jun 11, 2021 20.54 20.54 20.51 20.53 1,061,364 +0.02(+0.10%)
Jun 10, 2021 20.49 20.52 20.48 20.51 997,157 +0.02(+0.10%)
Jun 09, 2021 20.49 20.50 20.47 20.49 1,225,253 +0.01(+0.05%)
Jun 08, 2021 20.48 20.49 20.45 20.48 1,138,114 +0.02(+0.10%)
Jun 07, 2021 20.46 20.47 20.42 20.46 1,510,976 -0.01(-0.05%)
Jun 04, 2021 20.44 20.47 20.44 20.47 1,450,710 +0.02(+0.10%)
Jun 03, 2021 20.44 20.45 20.41 20.45 1,059,372 +0.00(+0.00%)
Jun 02, 2021 20.42 20.45 20.41 20.45 1,143,968 +0.06(+0.29%)
Jun 01, 2021 20.39 20.42 20.36 20.39 1,554,982 +0.00(+0.00%)
May 28, 2021 20.38 20.40 20.36 20.39 1,351,208 +0.02(+0.10%)
May 27, 2021 20.37 20.39 20.36 20.37 1,691,024 +0.01(+0.05%)
May 26, 2021 20.35 20.37 20.34 20.36 1,534,884 +0.02(+0.10%)
May 25, 2021 20.35 20.36 20.32 20.34 2,312,489 +0.01(+0.05%)
May 24, 2021 20.31 20.37 20.31 20.33 1,392,086 +0.03(+0.15%)
May 21, 2021 20.31 20.32 20.29 20.30 1,102,256 -0.07(-0.34%)
May 20, 2021 20.36 20.38 20.35 20.37 1,102,351 +0.03(+0.15%)
May 19, 2021 20.35 20.35 20.28 20.34 1,278,796 -0.01(-0.05%)
May 18, 2021 20.35 20.35 20.33 20.35 1,301,401 +0.01(+0.05%)
May 17, 2021 20.36 20.44 20.31 20.34 3,007,463 -0.02(-0.10%)
May 14, 2021 20.33 20.36 20.33 20.36 968,508 +0.05(+0.25%)
May 13, 2021 20.27 20.32 20.27 20.31 1,299,925 +0.02(+0.10%)
May 12, 2021 20.34 20.34 20.27 20.29 2,691,481 -0.08(-0.39%)
May 11, 2021 20.40 20.40 20.33 20.37 1,547,585 -0.05(-0.24%)
May 10, 2021 20.44 20.44 20.39 20.42 4,984,158 -0.01(-0.05%)
May 07, 2021 20.38 20.44 20.38 20.43 1,237,181 +0.10(+0.49%)
May 06, 2021 20.40 20.42 20.33 20.33 2,046,180 -0.07(-0.34%)
May 05, 2021 20.41 20.43 20.39 20.40 1,521,923 +0.01(+0.05%)
May 04, 2021 20.37 20.41 20.34 20.39 1,242,734 +0.03(+0.15%)
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.