Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.76 17.77 17.74 17.76 1,336,447 -0.02(-0.10%)
Oct 28, 2021 17.77 17.78 17.75 17.78 1,759,601 -0.01(-0.05%)
Oct 27, 2021 17.77 17.79 17.74 17.79 1,643,436 +0.02(+0.10%)
Oct 26, 2021 17.77 17.76 17.77 1,424,686 +0.01(+0.05%)
Oct 25, 2021 17.75 17.77 17.74 17.76 1,625,784 +0.01(+0.05%)
Oct 22, 2021 17.75 17.76 17.74 17.75 1,133,646 -0.01(-0.05%)
Oct 21, 2021 17.77 17.78 17.73 17.76 1,359,071 -0.01(-0.07%)
Oct 20, 2021 17.75 17.77 17.74 17.77 1,315,073 +0.02(+0.10%)
Oct 19, 2021 17.74 17.77 17.74 17.76 2,370,392 +0.02(+0.10%)
Oct 18, 2021 17.73 17.75 17.71 17.74 1,260,777 +0.00(+0.00%)
Oct 15, 2021 17.77 17.77 17.73 17.74 1,863,969 -0.01(-0.05%)
Oct 14, 2021 17.72 17.76 17.72 17.75 1,953,433 +0.04(+0.24%)
Oct 13, 2021 17.67 17.71 17.66 17.71 2,314,622 +0.05(+0.29%)
Oct 12, 2021 17.62 17.66 17.62 17.65 1,588,487 +0.04(+0.25%)
Oct 11, 2021 17.62 17.64 17.60 17.61 1,838,364 -0.03(-0.20%)
Oct 08, 2021 17.66 17.66 17.61 17.64 3,349,938 +0.00(+0.00%)
Oct 07, 2021 17.69 17.69 17.64 17.64 2,095,566 -0.03(-0.15%)
Oct 06, 2021 17.68 17.68 17.64 17.67 8,707,441 -0.04(-0.24%)
Oct 05, 2021 17.73 17.73 17.70 17.71 1,478,795 -0.02(-0.10%)
Oct 04, 2021 17.76 17.77 17.71 17.73 1,671,308 -0.03(-0.19%)
Oct 01, 2021 17.77 17.78 17.74 17.77 2,075,045 +0.01(+0.05%)
Sep 30, 2021 17.77 17.78 17.74 17.76 3,460,116 -0.01(-0.05%)
Sep 29, 2021 17.73 17.77 17.72 17.77 1,342,173 +0.04(+0.24%)
Sep 28, 2021 17.75 17.75 17.70 17.72 1,778,842 -0.05(-0.29%)
Sep 27, 2021 17.80 17.80 17.77 17.77 1,251,042 -0.04(-0.24%)
Sep 24, 2021 17.82 17.84 17.79 17.82 1,689,389 -0.03(-0.19%)
Sep 23, 2021 17.87 17.88 17.83 17.85 2,119,427 -0.02(-0.13%)
Sep 22, 2021 17.82 17.88 17.81 17.88 2,572,434 +0.05(+0.29%)
Sep 21, 2021 17.80 17.82 17.80 17.82 1,189,473 +0.01(+0.05%)
Sep 20, 2021 17.82 17.82 17.77 17.81 1,494,293 -0.05(-0.29%)
Sep 17, 2021 17.87 17.87 17.85 17.87 1,483,873 +0.00(+0.00%)
Sep 16, 2021 17.85 17.87 17.82 17.87 1,430,710 +0.02(+0.10%)
Sep 15, 2021 17.81 17.85 17.81 17.85 1,373,884 +0.03(+0.14%)
Sep 14, 2021 17.85 17.85 17.81 17.82 1,551,838 -0.01(-0.05%)
Sep 13, 2021 17.83 17.83 17.81 17.83 1,598,516 +0.00(+0.00%)
Sep 10, 2021 17.83 17.83 17.81 17.83 1,114,897 +0.01(+0.05%)
Sep 09, 2021 17.81 17.81 17.80 17.82 1,313,004 +0.03(+0.19%)
Sep 08, 2021 17.81 17.81 17.79 17.79 969,901 -0.01(-0.05%)
Sep 07, 2021 17.80 17.81 17.79 17.80 1,005,255 -0.03(-0.15%)
Sep 03, 2021 17.81 17.82 17.80 17.82 1,077,621 +0.01(+0.05%)
Sep 02, 2021 17.78 17.81 17.78 17.81 1,022,936 +0.03(+0.15%)
Sep 01, 2021 17.77 17.79 17.76 17.79 1,238,000 +0.03(+0.15%)
Aug 31, 2021 17.76 17.76 17.73 17.76 2,156,788 +0.01(+0.05%)
Aug 30, 2021 17.74 17.75 17.73 17.75 1,189,514 +0.02(+0.10%)
Aug 27, 2021 17.72 17.74 17.70 17.74 1,427,315 +0.04(+0.24%)
Aug 26, 2021 17.75 17.75 17.69 17.69 1,347,310 -0.05(-0.29%)
Aug 25, 2021 17.75 17.75 17.72 17.75 1,489,064 +0.00(+0.00%)
Aug 24, 2021 17.74 17.75 17.74 17.75 1,680,111 +0.00(+0.02%)
Aug 23, 2021 17.72 17.74 17.72 17.74 1,194,558 +0.02(+0.10%)
Aug 20, 2021 17.69 17.73 17.69 17.73 822,794 +0.01(+0.05%)
Aug 19, 2021 17.71 17.72 17.68 17.72 1,887,193 +0.00(+0.00%)
Aug 18, 2021 17.73 17.73 17.70 17.72 1,525,889 -0.01(-0.05%)
Aug 17, 2021 17.73 17.73 17.71 17.73 1,816,286 -0.02(-0.10%)
Aug 16, 2021 17.73 17.74 17.72 17.74 1,104,773 +0.01(+0.05%)
Aug 13, 2021 17.73 17.73 17.69 17.73 3,969,533 +0.03(+0.15%)
Aug 12, 2021 17.71 17.72 17.69 17.71 1,794,165 +0.01(+0.05%)
Aug 11, 2021 17.70 17.72 17.69 17.70 1,428,524 +0.01(+0.05%)
Aug 10, 2021 17.73 17.73 17.67 17.69 1,630,489 -0.05(-0.29%)
Aug 09, 2021 17.77 17.77 17.73 17.74 1,506,747 -0.02(-0.10%)
Aug 06, 2021 17.77 17.77 17.75 17.76 1,108,765 +0.00(+0.00%)
Aug 05, 2021 17.76 17.78 17.75 17.76 1,513,493 +0.02(+0.10%)
Aug 04, 2021 17.75 17.75 17.73 17.74 1,601,586 +0.01(+0.05%)
Aug 03, 2021 17.73 17.73 17.72 17.73 982,422 +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.