Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.21 -0.08 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.70	15.78	15.58	15.61	4,521,764	-0.18(-1.16%)
Feb 27, 2020	15.93	15.95	15.78	15.80	4,109,220	-0.19(-1.19%)
Feb 26, 2020	16.06	16.06	15.94	15.99	2,967,778	-0.04(-0.25%)
Feb 25, 2020	16.16	16.20	16.00	16.03	3,159,311	-0.10(-0.64%)
Feb 24, 2020	16.19	16.20	16.12	16.13	3,069,355	-0.08(-0.49%)
Feb 21, 2020	16.24	16.25	16.20	16.21	1,545,933	-0.00(-0.02%)
Feb 20, 2020	16.21	16.22	16.14	16.21	2,639,963	+0.03(+0.20%)
Feb 19, 2020	16.21	16.25	16.18	16.18	2,442,500	-0.03(-0.20%)
Feb 18, 2020	16.23	16.24	16.19	16.21	2,400,040	-0.02(-0.10%)
Feb 14, 2020	16.21	16.23	16.21	16.23	1,906,287	+0.02(+0.10%)
Feb 13, 2020	16.21	16.21	16.18	16.21	2,152,609	+0.02(+0.10%)
Feb 12, 2020	16.19	16.22	16.19	16.20	2,173,187	-0.01(-0.05%)
Feb 11, 2020	16.18	16.21	16.18	16.21	1,728,097	+0.02(+0.15%)
Feb 10, 2020	16.17	16.20	16.17	16.18	1,179,231	+0.02(+0.10%)
Feb 07, 2020	16.17	16.17	16.15	16.17	2,513,744	+0.03(+0.20%)
Feb 06, 2020	16.11	16.15	16.11	16.14	1,982,999	+0.03(+0.20%)
Feb 05, 2020	16.10	16.11	16.09	16.10	2,373,064	+0.02(+0.15%)
Feb 04, 2020	16.06	16.09	16.06	16.08	2,018,591	+0.02(+0.15%)

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.