Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.40 +0.02 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.90	11.94	11.89	11.94	441,842	+0.05(+0.43%)
Jan 28, 2016	11.94	11.94	11.85	11.89	264,676	+0.03(+0.27%)
Jan 27, 2016	11.85	11.87	11.82	11.85	443,683	+0.03(+0.22%)
Jan 26, 2016	11.87	11.88	11.82	11.83	425,415	-0.03(-0.27%)
Jan 25, 2016	11.85	11.90	11.83	11.86	521,933	-0.01(-0.11%)
Jan 22, 2016	11.87	11.90	11.83	11.87	496,804	+0.06(+0.48%)
Jan 21, 2016	11.89	11.89	11.78	11.82	701,635	-0.03(-0.21%)
Jan 20, 2016	11.87	11.92	11.74	11.84	1,362,769	-0.06(-0.53%)
Jan 19, 2016	11.94	11.94	11.87	11.90	1,320,691	-0.02(-0.16%)
Jan 15, 2016	11.92	11.92	11.92	11.92	1,026,207	-0.04(-0.32%)
Jan 14, 2016	11.97	11.99	11.95	11.96	427,042	-0.04(-0.32%)
Jan 13, 2016	12.01	12.04	11.97	12.00	1,741,742	-0.01(-0.05%)
Jan 12, 2016	12.02	12.06	12.00	12.01	614,580	+0.00(+0.00%)
Jan 11, 2016	11.97	12.04	11.97	12.01	783,381	+0.03(+0.26%)
Jan 08, 2016	11.99	12.02	11.97	11.97	746,246	-0.03(-0.21%)
Jan 07, 2016	11.99	12.01	11.96	12.00	436,017	+0.00(+0.00%)
Jan 06, 2016	12.02	12.06	11.98	12.00	601,067	-0.02(-0.16%)
Jan 05, 2016	12.01	12.04	11.99	12.02	1,572,445	+0.01(+0.05%)

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.