Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.09	11.12	11.09	11.10	265,494	+0.02(+0.16%)
Mar 27, 2013	11.08	11.09	11.06	11.09	159,247	+0.01(+0.10%)
Mar 26, 2013	11.04	11.10	11.04	11.08	115,113	-0.01(-0.05%)
Mar 25, 2013	11.10	11.10	11.06	11.08	93,577	+0.00(+0.00%)
Mar 22, 2013	11.15	11.31	11.06	11.08	135,430	+0.01(+0.05%)
Mar 21, 2013	11.07	11.08	11.04	11.08	457,937	-0.01(-0.10%)
Mar 20, 2013	11.11	11.11	11.08	11.09	172,891	-0.01(-0.05%)
Mar 19, 2013	11.21	11.60	11.06	11.09	346,283	+0.01(+0.05%)
Mar 18, 2013	11.08	11.09	11.07	11.09	150,053	+0.01(+0.10%)
Mar 15, 2013	11.15	11.15	11.05	11.08	69,194	+0.01(+0.10%)
Mar 14, 2013	11.12	11.12	11.05	11.06	398,467	+0.02(+0.15%)
Mar 13, 2013	11.14	11.14	11.03	11.05	174,837	+0.02(+0.15%)
Mar 12, 2013	11.05	11.05	11.02	11.03	116,125	+0.01(+0.10%)
Mar 11, 2013	11.08	11.08	11.02	11.02	35,988	-0.04(-0.35%)
Mar 08, 2013	11.15	11.17	11.02	11.06	151,183	+0.02(+0.15%)
Mar 07, 2013	11.16	11.16	11.02	11.04	131,623	-0.04(-0.34%)
Mar 06, 2013	11.07	11.08	11.04	11.08	143,851	+0.03(+0.29%)
Mar 05, 2013	11.14	11.14	11.03	11.05	336,348	+0.02(+0.16%)
Mar 04, 2013	11.03	11.03	11.01	11.03	72,333	+0.02(+0.19%)

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.