Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.27 +0.04 (+0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.81	16.86	16.70	16.76	3,456,869	-0.03(-0.20%)
Jan 28, 2021	16.81	16.86	16.79	16.79	2,532,386	-0.02(-0.15%)
Jan 27, 2021	16.89	16.89	16.79	16.82	2,613,056	-0.05(-0.30%)
Jan 26, 2021	16.89	16.92	16.87	16.87	1,465,387	+0.02(+0.10%)
Jan 25, 2021	16.88	16.89	16.85	16.85	1,713,070	-0.04(-0.25%)
Jan 22, 2021	16.86	16.91	16.86	16.89	1,696,087	+0.01(+0.05%)
Jan 21, 2021	16.97	16.98	16.79	16.89	2,980,695	-0.06(-0.34%)
Jan 20, 2021	16.86	16.94	16.86	16.94	1,956,626	+0.11(+0.64%)
Jan 19, 2021	16.88	16.89	16.83	16.84	2,442,666	-0.02(-0.10%)
Jan 15, 2021	16.85	16.88	16.83	16.85	1,517,212	+0.00(+0.00%)
Jan 14, 2021	16.84	16.87	16.80	16.85	1,903,574	+0.02(+0.15%)
Jan 13, 2021	16.68	16.84	16.68	16.83	2,708,662	+0.12(+0.70%)
Jan 12, 2021	16.79	16.79	16.68	16.71	2,100,220	-0.06(-0.35%)
Jan 11, 2021	16.83	16.83	16.76	16.77	1,370,028	-0.07(-0.40%)
Jan 08, 2021	16.84	16.84	16.79	16.84	3,740,012	+0.02(+0.15%)
Jan 07, 2021	16.81	16.83	16.75	16.81	2,171,948	+0.02(+0.15%)
Jan 06, 2021	16.80	16.83	16.71	16.79	2,209,792	-0.05(-0.30%)
Jan 05, 2021	16.76	16.85	16.74	16.84	2,147,813	+0.05(+0.30%)

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.