Preferred Securities and Income ETF FT (NY: FPE )

17.30 -0.03 (-0.20%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.02 15.02 14.97 14.98 2,334,430 -0.04(-0.27%)
Oct 28, 2022 14.98 15.03 14.97 15.02 4,347,380 +0.05(+0.30%)
Oct 27, 2022 14.99 15.02 14.96 14.98 2,922,369 +0.05(+0.30%)
Oct 26, 2022 14.93 15.00 14.91 14.93 4,068,612 -0.03(-0.18%)
Oct 25, 2022 14.83 14.97 14.83 14.96 3,949,286 +0.17(+1.17%)
Oct 24, 2022 14.79 14.83 14.76 14.79 3,050,999 +0.00(+0.00%)
Oct 21, 2022 14.82 14.83 14.75 14.79 3,592,382 -0.04(-0.29%)
Oct 20, 2022 14.88 14.93 14.83 14.83 3,806,258 -0.06(-0.42%)
Oct 19, 2022 14.91 14.94 14.86 14.90 2,228,721 -0.04(-0.24%)
Oct 18, 2022 14.96 14.98 14.90 14.93 2,820,840 +0.02(+0.12%)
Oct 17, 2022 14.90 14.99 14.90 14.91 2,458,050 +0.05(+0.30%)
Oct 14, 2022 14.91 14.93 14.85 14.87 2,254,676 +0.01(+0.06%)
Oct 13, 2022 14.86 14.89 14.79 14.86 5,249,404 -0.07(-0.48%)
Oct 12, 2022 14.99 15.00 14.89 14.93 2,506,925 -0.04(-0.24%)
Oct 11, 2022 15.06 15.06 14.96 14.97 2,941,431 -0.11(-0.72%)
Oct 10, 2022 15.14 15.16 15.04 15.08 2,422,637 -0.04(-0.24%)
Oct 07, 2022 15.17 15.18 15.09 15.11 2,191,656 -0.07(-0.45%)
Oct 06, 2022 15.19 15.24 15.18 15.18 1,626,875 -0.02(-0.15%)
Oct 05, 2022 15.19 15.22 15.15 15.20 1,562,020 -0.04(-0.24%)
Oct 04, 2022 15.18 15.27 15.18 15.24 2,980,069 +0.13(+0.84%)
Oct 03, 2022 15.06 15.19 15.06 15.11 2,615,690 +0.02(+0.12%)
Sep 30, 2022 15.11 15.16 15.08 15.09 2,137,593 +0.04(+0.24%)
Sep 29, 2022 15.18 15.21 15.03 15.06 4,484,582 -0.18(-1.19%)
Sep 28, 2022 15.19 15.27 15.18 15.24 3,110,301 -0.01(-0.06%)
Sep 27, 2022 15.30 15.31 15.21 15.25 3,007,735 -0.05(-0.35%)
Sep 26, 2022 15.37 15.43 15.30 15.30 3,931,209 -0.13(-0.82%)
Sep 23, 2022 15.51 15.53 15.39 15.43 3,441,587 -0.13(-0.85%)
Sep 22, 2022 15.59 15.60 15.52 15.56 3,276,463 -0.02(-0.12%)
Sep 21, 2022 15.61 15.67 15.57 15.58 2,442,846 -0.02(-0.12%)
Sep 20, 2022 15.63 15.64 15.58 15.60 2,184,407 -0.08(-0.52%)
Sep 19, 2022 15.68 15.71 15.65 15.68 2,141,164 -0.03(-0.17%)
Sep 16, 2022 15.67 15.70 15.64 15.70 1,765,374 -0.01(-0.06%)
Sep 15, 2022 15.79 15.80 15.70 15.71 4,063,156 -0.05(-0.34%)
Sep 14, 2022 15.79 15.81 15.74 15.77 1,705,938 +0.01(+0.06%)
Sep 13, 2022 15.86 15.87 15.74 15.76 2,862,704 -0.16(-1.02%)
Sep 12, 2022 15.89 15.94 15.89 15.92 1,757,303 +0.07(+0.43%)
Sep 09, 2022 15.80 15.87 15.80 15.85 1,639,781 +0.07(+0.43%)
Sep 08, 2022 15.79 15.85 15.77 15.79 2,598,810 -0.01(-0.06%)
Sep 07, 2022 15.72 15.80 15.72 15.79 2,583,370 +0.07(+0.46%)
Sep 06, 2022 15.78 15.79 15.71 15.72 1,356,122 -0.07(-0.46%)
Sep 02, 2022 15.81 15.87 15.79 15.79 1,912,648 +0.00(+0.00%)
Sep 01, 2022 15.81 15.83 15.74 15.79 3,101,782 -0.06(-0.40%)
Aug 31, 2022 15.95 15.95 15.85 15.86 2,776,031 -0.06(-0.40%)
Aug 30, 2022 15.94 15.96 15.88 15.92 7,044,073 -0.02(-0.11%)
Aug 29, 2022 15.95 15.98 15.93 15.94 1,738,751 -0.01(-0.06%)
Aug 26, 2022 16.04 16.07 15.94 15.95 1,378,025 -0.11(-0.67%)
Aug 25, 2022 15.96 16.06 15.94 16.06 1,128,598 +0.12(+0.73%)
Aug 24, 2022 15.92 15.97 15.89 15.94 2,087,944 +0.03(+0.17%)
Aug 23, 2022 15.92 15.97 15.84 15.91 2,080,759 -0.04(-0.25%)
Aug 22, 2022 16.10 16.10 15.93 15.95 2,275,314 -0.20(-1.22%)
Aug 19, 2022 16.24 16.24 16.11 16.15 2,242,478 -0.11(-0.66%)
Aug 18, 2022 16.23 16.28 16.21 16.26 1,592,154 +0.02(+0.11%)
Aug 17, 2022 16.34 16.34 16.21 16.24 2,443,339 -0.13(-0.77%)
Aug 16, 2022 16.36 16.37 16.31 16.36 1,847,615 -0.04(-0.22%)
Aug 15, 2022 16.38 16.41 16.35 16.40 2,454,589 +0.04(+0.27%)
Aug 12, 2022 16.31 16.36 16.29 16.35 3,067,127 +0.07(+0.44%)
Aug 11, 2022 16.30 16.33 16.27 16.28 1,182,796 -0.01(-0.05%)
Aug 10, 2022 16.28 16.34 16.28 16.29 1,863,517 +0.06(+0.39%)
Aug 09, 2022 16.25 16.26 16.18 16.23 1,983,847 -0.03(-0.16%)
Aug 08, 2022 16.27 16.30 16.24 16.26 1,502,744 +0.00(+0.00%)
Aug 05, 2022 16.35 16.35 16.23 16.26 2,190,184 -0.13(-0.79%)
Aug 04, 2022 16.33 16.40 16.31 16.39 2,873,546 +0.07(+0.41%)
Aug 03, 2022 16.21 16.32 16.21 16.32 1,896,162 +0.13(+0.83%)
Aug 02, 2022 16.18 16.23 16.12 16.18 1,890,483 +0.01(+0.06%)
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.