Preferred Securities and Income ETF FT (NY: FPE )

18.19 +0.09 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.67 11.67 11.64 11.66 126,865 +0.02(+0.19%)
Jul 30, 2015 11.63 11.66 11.60 11.64 220,444 +0.01(+0.05%)
Jul 29, 2015 11.65 11.65 11.61 11.63 109,228 +0.01(+0.05%)
Jul 28, 2015 11.65 11.65 11.61 11.63 406,316 -0.01(-0.05%)
Jul 27, 2015 11.67 11.68 11.61 11.63 267,747 -0.01(-0.10%)
Jul 24, 2015 11.66 11.69 11.61 11.64 529,968 +0.00(+0.00%)
Jul 23, 2015 11.65 11.66 11.60 11.64 264,921 +0.01(+0.05%)
Jul 22, 2015 11.67 11.67 11.62 11.64 595,518 -0.01(-0.05%)
Jul 21, 2015 11.66 11.68 11.63 11.64 330,031 +0.01(+0.10%)
Jul 20, 2015 11.65 11.68 11.62 11.63 333,024 +0.00(+0.03%)
Jul 17, 2015 11.62 11.64 11.60 11.63 212,344 +0.04(+0.31%)
Jul 16, 2015 11.63 11.64 11.59 11.59 542,232 +0.01(+0.05%)
Jul 15, 2015 11.59 11.60 11.57 11.59 359,200 +0.01(+0.11%)
Jul 14, 2015 11.57 11.57 11.56 11.57 887,548 +0.02(+0.13%)
Jul 13, 2015 11.58 11.58 11.53 11.56 271,672 +0.01(+0.08%)
Jul 10, 2015 11.57 11.57 11.51 11.55 233,664 +0.02(+0.16%)
Jul 09, 2015 11.57 11.57 11.53 11.53 343,568 -0.01(-0.05%)
Jul 08, 2015 11.56 11.57 11.50 11.54 168,052 -0.01(-0.05%)
Jul 07, 2015 11.57 11.57 11.53 11.54 197,532 +0.05(+0.42%)
Jul 06, 2015 11.45 11.58 11.36 11.50 163,477 -0.02(-0.21%)
Jul 02, 2015 11.56 11.52 11.52 11.52 177,725 -0.01(-0.05%)
Jul 01, 2015 11.56 11.56 11.50 11.53 350,254 +0.00(+0.00%)
Jun 30, 2015 11.56 11.56 11.50 11.53 723,577 -0.02(-0.16%)
Jun 29, 2015 11.56 11.56 11.52 11.54 341,856 +0.00(+0.02%)
Jun 26, 2015 11.49 11.57 11.49 11.54 192,747 +0.02(+0.13%)
Jun 25, 2015 11.56 11.57 11.53 11.53 270,997 -0.02(-0.15%)
Jun 24, 2015 11.56 11.56 11.51 11.54 255,074 +0.02(+0.17%)
Jun 23, 2015 11.53 11.53 11.51 11.52 169,526 +0.00(+0.00%)
Jun 22, 2015 11.54 11.54 11.50 11.52 168,669 +0.04(+0.32%)
Jun 19, 2015 11.54 11.54 11.49 11.49 349,853 -0.04(-0.31%)
Jun 18, 2015 11.51 11.54 11.51 11.52 104,819 -0.01(-0.10%)
Jun 17, 2015 11.54 11.54 11.51 11.54 103,161 +0.00(+0.00%)
Jun 16, 2015 11.55 11.55 11.51 11.54 753,505 -0.01(-0.05%)
Jun 15, 2015 11.62 11.62 11.51 11.54 201,178 +0.02(+0.16%)
Jun 12, 2015 11.58 11.58 11.51 11.52 288,529 +0.00(+0.00%)
Jun 11, 2015 11.49 11.66 11.49 11.52 202,147 +0.01(+0.05%)
Jun 10, 2015 11.58 11.58 11.52 11.52 236,841 -0.02(-0.21%)
Jun 09, 2015 11.57 11.58 11.53 11.54 182,288 -0.02(-0.16%)
Jun 08, 2015 11.54 11.57 11.54 11.56 112,856 +0.00(+0.00%)
Jun 05, 2015 11.58 11.58 11.55 11.56 179,772 -0.02(-0.16%)
Jun 04, 2015 11.58 11.60 11.57 11.58 200,372 +0.01(+0.05%)
Jun 03, 2015 11.60 11.62 11.57 11.57 214,983 -0.01(-0.05%)
Jun 02, 2015 11.60 11.60 11.55 11.58 1,294,151 -0.01(-0.10%)
Jun 01, 2015 11.61 11.61 11.58 11.59 132,415 -0.02(-0.16%)
May 29, 2015 11.61 11.62 11.57 11.61 356,544 +0.02(+0.21%)
May 28, 2015 11.61 11.62 11.57 11.58 252,257 -0.02(-0.16%)
May 27, 2015 11.55 11.60 11.55 11.60 145,804 +0.02(+0.21%)
May 26, 2015 11.59 11.60 11.56 11.58 143,045 -0.01(-0.05%)
May 22, 2015 11.60 11.58 11.58 11.58 335,562 +0.01(+0.10%)
May 21, 2015 11.60 11.60 11.57 11.57 196,695 +0.01(+0.05%)
May 20, 2015 11.57 11.59 11.54 11.57 520,666 +0.02(+0.20%)
May 19, 2015 11.59 11.60 11.54 11.54 157,537 -0.04(-0.36%)
May 18, 2015 11.59 11.62 11.54 11.59 281,877 +0.01(+0.10%)
May 15, 2015 11.59 11.60 11.55 11.57 214,842 +0.03(+0.26%)
May 14, 2015 11.56 11.59 11.54 11.54 357,672 +0.01(+0.10%)
May 13, 2015 11.51 11.53 11.49 11.53 138,597 +0.02(+0.16%)
May 12, 2015 11.51 11.53 11.47 11.51 647,714 +0.02(+0.16%)
May 11, 2015 11.55 11.55 11.48 11.49 293,084 -0.04(-0.31%)
May 08, 2015 11.54 11.54 11.48 11.53 172,579 +0.05(+0.42%)
May 07, 2015 11.50 11.51 11.48 11.48 203,152 +0.01(+0.05%)
May 06, 2015 11.55 11.55 11.48 11.48 276,864 -0.07(-0.57%)
May 05, 2015 11.60 11.60 11.54 11.54 429,992 -0.04(-0.36%)
May 04, 2015 11.57 11.59 11.50 11.59 280,311 +0.02(+0.21%)
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.