Skip to main content

FT Institutional Prfd Securities Income ETF (NY: FPEI )

18.36 +0.03 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 18.34 18.37 18.32 18.33 289,142 -0.01(-0.05%)
Jun 25, 2024 18.33 18.37 18.33 18.34 253,133 +0.01(+0.05%)
Jun 24, 2024 18.32 18.36 18.31 18.33 157,108 +0.01(+0.05%)
Jun 21, 2024 18.33 18.34 18.32 18.32 255,416 +0.01(+0.05%)
Jun 20, 2024 18.32 18.32 18.28 18.31 234,169 +0.00(+0.00%)
Jun 18, 2024 18.27 18.34 18.27 18.31 168,505 +0.04(+0.22%)
Jun 17, 2024 18.27 18.27 18.24 18.27 141,842 +0.01(+0.05%)
Jun 14, 2024 18.28 18.28 18.24 18.26 189,603 -0.04(-0.22%)
Jun 13, 2024 18.28 18.30 18.27 18.30 122,614 +0.01(+0.05%)
Jun 12, 2024 18.29 18.31 18.25 18.29 382,944 +0.06(+0.33%)
Jun 11, 2024 18.24 18.24 18.18 18.23 289,487 +0.00(+0.00%)
Jun 10, 2024 18.22 18.23 18.21 18.23 150,373 -0.01(-0.05%)
Jun 07, 2024 18.27 18.27 18.22 18.24 137,577 -0.05(-0.27%)
Jun 06, 2024 18.31 18.31 18.26 18.29 196,124 +0.01(+0.05%)
Jun 05, 2024 18.27 18.28 18.24 18.28 123,521 +0.04(+0.22%)
Jun 04, 2024 18.26 18.26 18.24 18.24 184,413 -0.02(-0.11%)
Jun 03, 2024 18.25 18.26 18.22 18.26 296,106 +0.04(+0.22%)
May 31, 2024 18.22 18.23 18.19 18.22 439,435 +0.04(+0.22%)
May 30, 2024 18.17 18.21 18.15 18.18 369,804 +0.03(+0.16%)
May 29, 2024 18.17 18.22 18.13 18.15 276,787 -0.04(-0.22%)
May 28, 2024 18.17 18.20 18.15 18.19 205,522 +0.01(+0.06%)
May 24, 2024 18.14 18.21 18.12 18.18 651,891 +0.08(+0.44%)
May 23, 2024 18.18 18.18 18.10 18.10 217,962 -0.01(-0.06%)
May 22, 2024 18.12 18.15 18.11 18.11 149,263 -0.05(-0.27%)
May 21, 2024 18.18 18.18 18.13 18.16 209,423 +0.02(+0.10%)
May 20, 2024 18.19 18.19 18.12 18.14 308,004 -0.03(-0.16%)
May 17, 2024 18.17 18.18 18.13 18.17 91,695 +0.04(+0.22%)
May 16, 2024 18.17 18.17 18.13 18.13 141,017 +0.00(+0.00%)
May 15, 2024 18.12 18.15 18.09 18.13 338,995 +0.09(+0.49%)
May 14, 2024 18.04 18.09 18.04 18.04 321,080 -0.02(-0.11%)
May 13, 2024 18.03 18.08 18.02 18.06 181,239 +0.03(+0.16%)
May 10, 2024 18.07 18.07 18.01 18.03 208,521 -0.02(-0.11%)
May 09, 2024 18.03 18.05 18.00 18.05 153,657 +0.05(+0.27%)
May 08, 2024 18.01 18.04 18.00 18.00 185,948 -0.04(-0.22%)
May 07, 2024 18.05 18.08 18.02 18.04 181,517 +0.01(+0.05%)
May 06, 2024 17.96 18.03 17.96 18.03 204,757 +0.07(+0.39%)
May 03, 2024 17.94 17.98 17.93 17.96 142,853 +0.07(+0.39%)
May 02, 2024 17.84 17.90 17.84 17.89 842,167 +0.05(+0.28%)
May 01, 2024 17.81 17.87 17.81 17.85 100,509 +0.08(+0.45%)
Apr 30, 2024 17.82 17.85 17.77 17.77 285,259 -0.07(-0.39%)
Apr 29, 2024 17.77 17.87 17.77 17.84 389,898 +0.06(+0.33%)
Apr 26, 2024 17.80 17.81 17.77 17.78 553,087 +0.02(+0.11%)
Apr 25, 2024 17.76 17.79 17.73 17.76 191,061 -0.03(-0.17%)
Apr 24, 2024 17.77 17.85 17.77 17.79 407,890 -0.01(-0.06%)
Apr 23, 2024 17.77 17.84 17.76 17.80 274,449 +0.06(+0.36%)
Apr 22, 2024 17.74 17.74 17.72 17.73 189,432 -0.01(-0.06%)
Apr 19, 2024 17.75 17.75 17.71 17.74 96,845 +0.03(+0.17%)
Apr 18, 2024 17.74 17.74 17.69 17.71 240,834 +0.00(+0.00%)
Apr 17, 2024 17.69 17.75 17.69 17.71 271,512 +0.06(+0.33%)
Apr 16, 2024 17.73 17.73 17.65 17.65 293,993 -0.09(-0.50%)
Apr 15, 2024 17.86 17.86 17.67 17.74 431,180 -0.09(-0.50%)
Apr 12, 2024 17.83 17.87 17.82 17.83 610,514 +0.00(+0.00%)
Apr 11, 2024 17.81 17.83 17.80 17.83 230,047 -0.03(-0.17%)
Apr 10, 2024 17.89 17.90 17.83 17.86 270,676 -0.08(-0.44%)
Apr 09, 2024 17.89 17.94 17.89 17.94 278,594 +0.07(+0.39%)
Apr 08, 2024 17.94 17.94 17.87 17.87 320,447 -0.05(-0.28%)
Apr 05, 2024 17.91 17.92 17.88 17.92 119,549 +0.02(+0.11%)
Apr 04, 2024 17.89 17.91 17.89 17.90 240,511 -0.01(-0.06%)
Apr 03, 2024 17.91 17.91 17.88 17.91 375,961 -0.03(-0.16%)
Apr 02, 2024 17.92 17.94 17.88 17.94 250,748 +0.00(+0.00%)
Apr 01, 2024 17.91 17.96 17.89 17.94 415,390 -0.02(-0.11%)
Mar 28, 2024 17.96 17.96 17.93 17.96 310,303 +0.02(+0.11%)
Mar 27, 2024 18.02 18.02 17.92 17.94 1,637,549 -0.06(-0.33%)
Mar 26, 2024 18.01 18.01 17.96 18.00 175,249 +0.01(+0.06%)
Mar 25, 2024 17.96 18.00 17.96 17.99 150,344 +0.00(+0.00%)
Mar 22, 2024 17.98 17.99 17.95 17.99 231,322 +0.01(+0.05%)
Mar 21, 2024 17.95 17.98 17.92 17.98 280,645 +0.07(+0.38%)
Mar 20, 2024 17.89 17.93 17.88 17.91 137,240 +0.02(+0.11%)
Mar 19, 2024 17.88 17.90 17.87 17.89 181,707 +0.02(+0.11%)
Mar 18, 2024 17.85 17.88 17.83 17.87 568,907 +0.03(+0.16%)
Mar 15, 2024 17.81 17.84 17.81 17.84 237,484 +0.01(+0.05%)
Mar 14, 2024 17.82 17.84 17.80 17.83 244,553 +0.01(+0.05%)
Mar 13, 2024 17.82 17.84 17.81 17.82 160,680 +0.02(+0.11%)
Mar 12, 2024 17.79 17.81 17.78 17.80 253,063 -0.01(-0.06%)
Mar 11, 2024 17.80 17.85 17.80 17.81 473,188 +0.01(+0.06%)
Mar 08, 2024 17.78 17.83 17.78 17.80 762,861 -0.02(-0.11%)
Mar 07, 2024 17.77 17.82 17.74 17.82 577,296 +0.11(+0.61%)
Mar 06, 2024 17.77 17.77 17.71 17.71 394,320 -0.03(-0.17%)
Mar 05, 2024 17.74 17.76 17.72 17.74 289,959 +0.05(+0.28%)
Mar 04, 2024 17.70 17.74 17.70 17.70 262,863 -0.02(-0.11%)
Mar 01, 2024 17.73 17.73 17.70 17.71 431,917 -0.02(-0.11%)
Feb 29, 2024 17.72 17.73 17.70 17.73 179,753 +0.00(+0.00%)
Feb 28, 2024 17.74 17.74 17.70 17.73 207,124 +0.01(+0.06%)
Feb 27, 2024 17.70 17.73 17.68 17.72 143,645 +0.03(+0.17%)
Feb 26, 2024 17.72 17.72 17.69 17.70 159,155 -0.01(-0.06%)
Feb 23, 2024 17.66 17.71 17.66 17.70 302,966 +0.03(+0.17%)
Feb 22, 2024 17.70 17.71 17.67 17.68 238,573 +0.04(+0.22%)
Feb 21, 2024 17.66 17.68 17.64 17.64 217,407 +0.00(+0.00%)
Feb 20, 2024 17.64 17.64 17.61 17.64 260,238 +0.02(+0.11%)
Feb 16, 2024 17.61 17.62 17.59 17.62 116,682 +0.01(+0.06%)
Feb 15, 2024 17.60 17.62 17.57 17.61 294,460 +0.06(+0.33%)
Feb 14, 2024 17.52 17.57 17.52 17.55 177,719 +0.04(+0.22%)
Feb 13, 2024 17.56 17.56 17.47 17.51 546,136 -0.08(-0.44%)
Feb 12, 2024 17.59 17.60 17.56 17.59 272,584 +0.04(+0.22%)
Feb 09, 2024 17.55 17.57 17.53 17.55 206,677 -0.04(-0.22%)
Feb 08, 2024 17.56 17.59 17.52 17.59 267,833 +0.04(+0.22%)
Feb 07, 2024 17.57 17.58 17.53 17.55 651,919 -0.01(-0.06%)
Feb 06, 2024 17.57 17.57 17.52 17.56 281,036 -0.02(-0.11%)
Feb 05, 2024 17.59 17.59 17.52 17.58 269,404 -0.11(-0.61%)
Feb 02, 2024 17.63 17.68 17.57 17.68 266,866 +0.08(+0.44%)
Feb 01, 2024 17.60 17.62 17.59 17.61 349,696 -0.01(-0.06%)
Jan 31, 2024 17.66 17.66 17.59 17.62 369,322 -0.01(-0.06%)
Jan 30, 2024 17.62 17.63 17.59 17.63 359,178 +0.05(+0.28%)
Jan 29, 2024 17.57 17.60 17.54 17.58 419,542 +0.01(+0.06%)
Jan 26, 2024 17.56 17.58 17.54 17.57 247,606 +0.03(+0.17%)
Jan 25, 2024 17.51 17.54 17.49 17.54 610,263 +0.12(+0.67%)
Jan 24, 2024 17.44 17.48 17.41 17.42 181,124 +0.01(+0.06%)
Jan 23, 2024 17.45 17.45 17.39 17.41 237,447 +0.02(+0.12%)
Jan 22, 2024 17.37 17.42 17.37 17.39 221,248 +0.02(+0.11%)
Jan 19, 2024 17.35 17.37 17.32 17.37 277,288 +0.00(+0.00%)
Jan 18, 2024 17.32 17.37 17.28 17.37 359,714 +0.09(+0.51%)
Jan 17, 2024 17.28 17.30 17.25 17.28 275,423 -0.03(-0.17%)
Jan 16, 2024 17.35 17.35 17.27 17.31 319,287 -0.06(-0.34%)
Jan 12, 2024 17.35 17.39 17.35 17.37 179,703 +0.00(+0.00%)
Jan 11, 2024 17.35 17.39 17.31 17.37 292,811 +0.08(+0.45%)
Jan 10, 2024 17.29 17.33 17.26 17.29 325,576 +0.02(+0.11%)
Jan 09, 2024 17.25 17.28 17.23 17.27 442,845 +0.07(+0.40%)
Jan 08, 2024 17.22 17.29 17.20 17.21 717,046 +0.00(+0.00%)
Jan 05, 2024 17.21 17.25 17.19 17.21 244,648 -0.02(-0.11%)
Jan 04, 2024 17.25 17.25 17.19 17.23 571,485 +0.01(+0.06%)
Jan 03, 2024 17.24 17.25 17.21 17.22 256,330 -0.08(-0.45%)
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.