Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.38 17.32 17.30 17.32 2,292,736 +0.00(+0.00%)
Mar 27, 2024 17.36 17.39 17.32 17.32 2,739,724 -0.04(-0.23%)
Mar 26, 2024 17.38 17.39 17.35 17.36 761,392 +0.00(+0.00%)
Mar 25, 2024 17.40 17.41 17.34 17.36 866,089 -0.03(-0.17%)
Mar 22, 2024 17.40 17.42 17.37 17.39 720,003 -0.01(-0.06%)
Mar 21, 2024 17.34 17.40 17.34 17.40 781,250 +0.06(+0.34%)
Mar 20, 2024 17.28 17.36 17.28 17.34 836,200 +0.07(+0.40%)
Mar 19, 2024 17.28 17.29 17.25 17.27 1,018,085 +0.03(+0.17%)
Mar 18, 2024 17.21 17.25 17.20 17.24 651,901 +0.05(+0.29%)
Mar 15, 2024 17.22 17.22 17.17 17.19 798,594 -0.02(-0.12%)
Mar 14, 2024 17.24 17.24 17.19 17.21 1,558,367 +0.00(+0.00%)
Mar 13, 2024 17.18 17.24 17.18 17.21 1,273,978 +0.05(+0.29%)
Mar 12, 2024 17.17 17.19 17.13 17.16 771,411 -0.02(-0.12%)
Mar 11, 2024 17.18 17.19 17.15 17.18 927,859 +0.01(+0.06%)
Mar 08, 2024 17.14 17.18 17.14 17.17 841,284 +0.05(+0.29%)
Mar 07, 2024 17.07 17.13 17.07 17.12 1,113,826 +0.07(+0.41%)
Mar 06, 2024 17.04 17.08 17.03 17.05 1,276,025 +0.00(+0.00%)
Mar 05, 2024 16.99 17.07 16.99 17.05 1,365,501 +0.07(+0.41%)
Mar 04, 2024 17.02 17.06 16.97 16.98 2,134,008 -0.05(-0.29%)
Mar 01, 2024 17.04 17.06 17.00 17.03 2,125,455 +0.00(+0.00%)
Feb 29, 2024 17.08 17.08 16.99 17.03 3,042,697 -0.01(-0.06%)
Feb 28, 2024 17.03 17.09 17.01 17.04 837,861 -0.02(-0.12%)
Feb 27, 2024 17.08 17.08 17.04 17.06 767,351 -0.01(-0.06%)
Feb 26, 2024 17.05 17.09 17.04 17.07 732,610 -0.01(-0.06%)
Feb 23, 2024 17.03 17.09 17.01 17.08 934,288 +0.07(+0.41%)
Feb 22, 2024 16.96 17.02 16.96 17.01 1,180,312 +0.03(+0.18%)
Feb 21, 2024 16.96 16.99 16.95 16.98 873,345 +0.07(+0.40%)
Feb 20, 2024 16.92 16.97 16.91 16.92 924,904 +0.01(+0.06%)
Feb 16, 2024 16.92 16.94 16.89 16.91 1,075,539 -0.03(-0.18%)
Feb 15, 2024 16.88 16.97 16.88 16.94 1,084,866 +0.06(+0.35%)
Feb 14, 2024 16.85 16.89 16.85 16.88 1,214,433 +0.03(+0.18%)
Feb 13, 2024 16.89 16.91 16.81 16.85 1,348,317 -0.10(-0.58%)
Feb 12, 2024 16.94 16.96 16.92 16.95 1,673,719 +0.02(+0.12%)
Feb 09, 2024 16.86 16.94 16.85 16.93 723,553 +0.08(+0.47%)
Feb 08, 2024 16.84 16.89 16.81 16.85 3,601,169 -0.02(-0.12%)
Feb 07, 2024 16.83 16.88 16.83 16.87 1,260,096 +0.02(+0.12%)
Feb 06, 2024 16.83 16.86 16.83 16.85 1,032,640 +0.01(+0.06%)
Feb 05, 2024 16.91 16.94 16.82 16.84 1,610,086 -0.09(-0.53%)
Feb 02, 2024 16.94 16.96 16.89 16.93 2,257,445 -0.06(-0.35%)
Feb 01, 2024 16.96 17.00 16.92 16.99 1,884,460 +0.03(+0.18%)
Jan 31, 2024 16.95 16.99 16.94 16.96 1,223,924 +0.01(+0.06%)
Jan 30, 2024 16.97 16.99 16.95 16.95 1,769,670 -0.01(-0.06%)
Jan 29, 2024 16.93 16.97 16.92 16.96 1,100,449 +0.04(+0.23%)
Jan 26, 2024 16.93 16.95 16.90 16.92 862,945 +0.03(+0.18%)
Jan 25, 2024 16.83 16.89 16.82 16.89 947,088 +0.08(+0.47%)
Jan 24, 2024 16.82 16.82 16.77 16.81 882,820 +0.02(+0.12%)
Jan 23, 2024 16.72 16.79 16.72 16.79 2,488,995 +0.06(+0.36%)
Jan 22, 2024 16.68 16.74 16.68 16.73 1,220,076 +0.05(+0.30%)
Jan 19, 2024 16.63 16.70 16.60 16.68 1,447,627 +0.07(+0.42%)
Jan 18, 2024 16.63 16.66 16.58 16.61 2,138,403 +0.00(+0.00%)
Jan 17, 2024 16.63 16.64 16.61 16.61 955,667 -0.04(-0.24%)
Jan 16, 2024 16.69 16.73 16.64 16.65 1,625,141 -0.09(-0.53%)
Jan 12, 2024 16.71 16.74 16.67 16.74 1,296,872 +0.05(+0.30%)
Jan 11, 2024 16.71 16.72 16.65 16.69 2,032,693 +0.03(+0.18%)
Jan 10, 2024 16.60 16.70 16.60 16.66 1,291,134 +0.03(+0.18%)
Jan 09, 2024 16.54 16.65 16.54 16.63 1,149,290 +0.04(+0.24%)
Jan 08, 2024 16.49 16.60 16.49 16.59 1,146,033 +0.06(+0.36%)
Jan 05, 2024 16.50 16.56 16.50 16.53 1,507,179 +0.03(+0.18%)
Jan 04, 2024 16.52 16.55 16.50 16.50 2,116,869 -0.03(-0.18%)
Jan 03, 2024 16.52 16.55 16.51 16.53 2,919,372 -0.07(-0.42%)
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.