Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.29 -0.04 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.85	11.88	11.83	11.88	444,063	+0.05(+0.43%)
Jan 28, 2016	11.88	11.88	11.79	11.83	266,006	+0.03(+0.27%)
Jan 27, 2016	11.79	11.81	11.76	11.79	445,913	+0.03(+0.21%)
Jan 26, 2016	11.81	11.82	11.76	11.77	427,552	-0.03(-0.27%)
Jan 25, 2016	11.79	11.85	11.77	11.80	524,556	-0.01(-0.11%)
Jan 22, 2016	11.81	11.84	11.77	11.81	499,301	+0.06(+0.48%)
Jan 21, 2016	11.83	11.83	11.72	11.76	705,161	-0.03(-0.21%)
Jan 20, 2016	11.81	11.86	11.68	11.78	1,369,617	-0.06(-0.53%)
Jan 19, 2016	11.88	11.88	11.81	11.84	1,327,328	-0.02(-0.16%)
Jan 15, 2016	11.86	11.86	11.86	11.86	1,031,364	-0.04(-0.32%)
Jan 14, 2016	11.91	11.93	11.89	11.90	429,188	-0.04(-0.32%)
Jan 13, 2016	11.95	11.98	11.91	11.94	1,750,494	-0.01(-0.05%)
Jan 12, 2016	11.96	12.00	11.94	11.95	617,668	+0.00(+0.00%)
Jan 11, 2016	11.91	11.98	11.91	11.95	787,318	+0.03(+0.26%)
Jan 08, 2016	11.93	11.96	11.91	11.91	749,996	-0.03(-0.21%)
Jan 07, 2016	11.93	11.95	11.90	11.94	438,208	+0.00(+0.00%)
Jan 06, 2016	11.96	12.00	11.92	11.94	604,087	-0.02(-0.16%)
Jan 05, 2016	11.95	11.98	11.93	11.96	1,580,347	+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.