Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.27 +0.04 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.90	12.92	12.88	12.92	788,276	+0.00(+0.00%)
Jan 30, 2017	12.90	12.93	12.90	12.92	810,722	+0.01(+0.10%)
Jan 27, 2017	12.90	12.91	12.88	12.90	1,052,215	+0.02(+0.16%)
Jan 26, 2017	12.88	12.89	12.85	12.88	802,541	+0.02(+0.16%)
Jan 25, 2017	12.89	12.90	12.86	12.86	910,796	-0.02(-0.16%)
Jan 24, 2017	12.89	12.89	12.86	12.88	1,467,541	+0.01(+0.10%)
Jan 23, 2017	12.84	12.87	12.82	12.87	1,017,440	+0.02(+0.16%)
Jan 20, 2017	12.85	12.85	12.78	12.85	1,270,171	+0.01(+0.08%)
Jan 19, 2017	12.85	12.87	12.82	12.84	1,009,897	-0.03(-0.23%)
Jan 18, 2017	12.87	12.88	12.83	12.87	1,331,060	+0.00(+0.03%)
Jan 17, 2017	12.84	12.87	12.83	12.87	574,477	+0.05(+0.36%)
Jan 13, 2017		12.82	12.82	12.82	0	-0.02(-0.16%)
Jan 12, 2017	12.85	12.85	12.82	12.84	506,749	-0.01(-0.05%)
Jan 11, 2017	12.81	12.85	12.81	12.85	1,159,492	+0.04(+0.31%)
Jan 10, 2017	12.79	12.81	12.78	12.81	647,887	+0.02(+0.16%)
Jan 09, 2017	12.77	12.79	12.77	12.79	1,089,959	+0.01(+0.10%)
Jan 06, 2017	12.80	12.82	12.77	12.77	1,020,502	-0.03(-0.21%)
Jan 05, 2017	12.77	12.81	12.74	12.80	794,506	+0.04(+0.34%)
Jan 04, 2017	12.72	12.76	12.72	12.76	563,863	+0.04(+0.34%)

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.