Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.34 +0.01 (+0.06%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.58	16.64	16.56	16.64	1,930,159	+0.10(+0.61%)
Jan 30, 2023	16.58	16.62	16.54	16.54	3,378,594	-0.08(-0.50%)
Jan 27, 2023	16.59	16.63	16.59	16.62	2,381,490	+0.02(+0.11%)
Jan 26, 2023	16.54	16.62	16.53	16.60	4,572,899	+0.07(+0.45%)
Jan 25, 2023	16.51	16.54	16.48	16.53	2,488,769	+0.01(+0.06%)
Jan 24, 2023	16.46	16.54	16.45	16.52	4,274,848	+0.07(+0.40%)
Jan 23, 2023	16.38	16.46	16.38	16.45	2,442,033	+0.06(+0.34%)
Jan 20, 2023	16.40	16.40	16.36	16.40	2,518,832	+0.02(+0.11%)
Jan 19, 2023	16.41	16.41	16.34	16.38	2,611,200	-0.03(-0.17%)
Jan 18, 2023	16.42	16.46	16.39	16.41	2,513,782	+0.06(+0.39%)
Jan 17, 2023	16.24	16.35	16.24	16.34	4,082,251	+0.06(+0.39%)
Jan 13, 2023	16.16	16.28	16.16	16.28	2,043,337	+0.11(+0.68%)
Jan 12, 2023	16.13	16.19	16.09	16.17	2,637,941	+0.09(+0.57%)
Jan 11, 2023	16.00	16.10	16.00	16.08	2,282,094	+0.11(+0.69%)
Jan 10, 2023	15.95	15.98	15.90	15.97	1,876,696	+0.03(+0.17%)
Jan 09, 2023	15.89	15.96	15.88	15.94	1,761,091	+0.08(+0.52%)
Jan 06, 2023	15.80	15.93	15.78	15.86	4,231,630	+0.08(+0.52%)
Jan 05, 2023	15.71	15.79	15.67	15.78	2,379,045	+0.06(+0.35%)
Jan 04, 2023	15.57	15.74	15.57	15.72	2,983,319	+0.20(+1.30%)

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.