Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.40 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	15.00	15.00	14.84	14.98	3,737,819	+0.00(+0.00%)
May 28, 2020	15.03	15.04	14.93	14.98	1,552,777	+0.02(+0.11%)
May 27, 2020	14.93	15.02	14.88	14.97	1,849,784	+0.10(+0.66%)
May 26, 2020	14.81	14.93	14.80	14.87	3,510,252	+0.10(+0.66%)
May 22, 2020	14.69	14.80	14.69	14.77	1,727,336	+0.05(+0.33%)
May 21, 2020	14.77	14.80	14.71	14.72	1,649,049	-0.03(-0.20%)
May 20, 2020	14.62	14.78	14.62	14.75	6,926,410	+0.17(+1.16%)
May 19, 2020	14.58	14.67	14.54	14.58	3,123,440	+0.02(+0.11%)
May 18, 2020	14.45	14.61	14.44	14.57	1,523,870	+0.15(+1.01%)
May 15, 2020	14.39	14.42	14.36	14.42	1,627,647	+0.02(+0.11%)
May 14, 2020	14.40	14.47	14.27	14.40	2,286,571	-0.03(-0.22%)
May 13, 2020	14.58	14.62	14.39	14.44	3,269,042	-0.15(-1.00%)
May 12, 2020	14.67	14.67	14.52	14.58	2,049,587	-0.06(-0.39%)
May 11, 2020	14.65	14.66	14.57	14.64	3,050,856	-0.02(-0.17%)
May 08, 2020	14.66	14.67	14.57	14.66	1,638,163	+0.05(+0.33%)
May 07, 2020	14.48	14.65	14.47	14.61	2,349,416	+0.20(+1.40%)
May 06, 2020	14.54	14.54	14.37	14.41	2,701,032	-0.05(-0.34%)
May 05, 2020	14.49	14.61	14.44	14.46	3,722,372	-0.01(-0.06%)
May 04, 2020	14.42	14.47	14.31	14.47	2,780,092	+0.05(+0.34%)

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.