Preferred Securities and Income ETF FT (NY: FPE )

18.20 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.92 14.93 14.88 14.93 2,444,262 +0.00(+0.00%)
Jul 30, 2019 14.93 14.94 14.90 14.93 1,589,079 -0.02(-0.10%)
Jul 29, 2019 14.92 14.94 14.92 14.94 1,229,924 +0.02(+0.15%)
Jul 26, 2019 14.91 14.93 14.89 14.92 1,201,053 +0.03(+0.20%)
Jul 25, 2019 14.93 14.93 14.88 14.89 1,993,759 -0.04(-0.25%)
Jul 24, 2019 14.88 14.93 14.88 14.93 1,423,884 +0.03(+0.20%)
Jul 23, 2019 14.89 14.89 14.87 14.89 1,306,585 +0.02(+0.12%)
Jul 22, 2019 14.86 14.88 14.85 14.88 997,475 +0.03(+0.20%)
Jul 19, 2019 14.85 14.87 14.83 14.85 1,473,065 +0.00(+0.00%)
Jul 18, 2019 14.82 14.85 14.82 14.85 1,471,335 +0.02(+0.15%)
Jul 17, 2019 14.81 14.85 14.80 14.82 1,564,114 +0.02(+0.10%)
Jul 16, 2019 14.82 14.82 14.77 14.81 1,859,169 -0.01(-0.05%)
Jul 15, 2019 14.82 14.83 14.82 14.82 988,214 +0.00(+0.00%)
Jul 12, 2019 14.80 14.82 14.79 14.82 1,433,855 +0.02(+0.15%)
Jul 11, 2019 14.77 14.80 14.76 14.79 1,215,496 +0.01(+0.05%)
Jul 10, 2019 14.79 14.80 14.77 14.79 1,105,326 +0.00(+0.00%)
Jul 09, 2019 14.76 14.79 14.76 14.79 1,813,178 +0.02(+0.10%)
Jul 08, 2019 14.76 14.77 14.73 14.77 1,046,437 +0.00(+0.00%)
Jul 05, 2019 14.75 14.77 14.74 14.77 968,621 +0.01(+0.05%)
Jul 03, 2019 14.75 14.77 14.73 14.76 946,970 +0.03(+0.21%)
Jul 02, 2019 14.69 14.76 14.69 14.73 2,282,806 +0.06(+0.41%)
Jul 01, 2019 14.71 14.73 14.66 14.67 4,868,108 -0.02(-0.10%)
Jun 28, 2019 14.66 14.69 14.66 14.69 1,319,263 +0.04(+0.26%)
Jun 27, 2019 14.66 14.69 14.63 14.65 1,628,395 -0.01(-0.05%)
Jun 26, 2019 14.66 14.66 14.63 14.66 1,317,490 +0.01(+0.05%)
Jun 25, 2019 14.66 14.66 14.62 14.65 1,096,385 -0.01(-0.05%)
Jun 24, 2019 14.66 14.67 14.65 14.66 1,134,724 -0.01(-0.05%)
Jun 21, 2019 14.67 14.69 14.66 14.66 1,065,787 -0.02(-0.10%)
Jun 20, 2019 14.66 14.69 14.64 14.68 1,257,980 +0.06(+0.41%)
Jun 19, 2019 14.58 14.63 14.57 14.62 1,446,332 +0.04(+0.26%)
Jun 18, 2019 14.57 14.60 14.57 14.58 1,192,572 +0.02(+0.16%)
Jun 17, 2019 14.53 14.57 14.53 14.56 815,400 +0.02(+0.16%)
Jun 14, 2019 14.52 14.54 14.51 14.54 1,599,275 +0.02(+0.10%)
Jun 13, 2019 14.52 14.54 14.51 14.52 2,640,177 +0.01(+0.05%)
Jun 12, 2019 14.54 14.54 14.50 14.51 1,903,326 -0.02(-0.16%)
Jun 11, 2019 14.54 14.54 14.51 14.54 812,336 +0.01(+0.05%)
Jun 10, 2019 14.51 14.54 14.51 14.53 2,290,494 +0.01(+0.05%)
Jun 07, 2019 14.50 14.53 14.49 14.52 1,238,824 +0.03(+0.21%)
Jun 06, 2019 14.48 14.49 14.47 14.49 896,823 +0.02(+0.10%)
Jun 05, 2019 14.48 14.50 14.46 14.48 1,176,462 +0.03(+0.21%)
Jun 04, 2019 14.42 14.45 14.42 14.45 1,094,879 +0.04(+0.26%)
Jun 03, 2019 14.38 14.41 14.38 14.41 996,946 -0.01(-0.05%)
May 31, 2019 14.41 14.44 14.38 14.42 2,184,497 +0.01(+0.05%)
May 30, 2019 14.40 14.42 14.38 14.41 1,671,620 -0.01(-0.05%)
May 29, 2019 14.40 14.42 14.38 14.42 1,559,551 +0.02(+0.10%)
May 28, 2019 14.40 14.42 14.38 14.40 1,029,346 +0.01(+0.05%)
May 24, 2019 14.38 14.39 14.36 14.39 1,589,171 -0.01(-0.05%)
May 23, 2019 14.44 14.44 14.38 14.40 1,152,426 -0.04(-0.26%)
May 22, 2019 14.43 14.44 14.42 14.44 1,076,907 +0.01(+0.05%)
May 21, 2019 14.44 14.45 14.43 14.43 1,245,756 +0.00(+0.02%)
May 20, 2019 14.42 14.44 14.41 14.43 752,637 +0.01(+0.05%)
May 17, 2019 14.41 14.46 14.41 14.42 1,158,497 +0.00(+0.00%)
May 16, 2019 14.41 14.43 14.41 14.42 860,316 +0.01(+0.05%)
May 15, 2019 14.38 14.42 14.38 14.41 975,142 +0.02(+0.10%)
May 14, 2019 14.38 14.41 14.37 14.40 911,955 +0.01(+0.05%)
May 13, 2019 14.34 14.39 14.34 14.39 1,518,815 +0.01(+0.08%)
May 10, 2019 14.38 14.39 14.35 14.38 1,376,640 -0.01(-0.08%)
May 09, 2019 14.39 14.39 14.36 14.39 654,813 -0.02(-0.16%)
May 08, 2019 14.41 14.43 14.40 14.41 646,076 +0.02(+0.10%)
May 07, 2019 14.43 14.45 14.39 14.40 2,129,287 -0.06(-0.41%)
May 06, 2019 14.41 14.46 14.41 14.46 1,021,425 +0.00(+0.00%)
May 03, 2019 14.45 14.47 14.45 14.46 1,169,437 +0.02(+0.10%)
May 02, 2019 14.44 14.45 14.42 14.44 1,514,874 -0.01(-0.05%)
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.