Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.43 17.45 17.41 17.44 1,579,721 +0.02(+0.10%)
May 27, 2021 17.42 17.44 17.41 17.42 1,977,005 +0.01(+0.05%)
May 26, 2021 17.41 17.42 17.40 17.41 1,794,459 +0.02(+0.10%)
May 25, 2021 17.41 17.41 17.38 17.40 2,703,571 +0.01(+0.05%)
May 24, 2021 17.37 17.42 17.37 17.39 1,627,512 +0.03(+0.15%)
May 21, 2021 17.37 17.38 17.36 17.36 1,288,666 +0.01(+0.08%)
May 20, 2021 17.34 17.36 17.33 17.35 1,294,286 +0.03(+0.15%)
May 19, 2021 17.33 17.33 17.27 17.32 1,501,453 -0.01(-0.05%)
May 18, 2021 17.33 17.33 17.32 17.33 1,527,994 +0.01(+0.05%)
May 17, 2021 17.34 17.41 17.30 17.32 3,531,107 -0.02(-0.10%)
May 14, 2021 17.32 17.34 17.31 17.34 1,142,580 +0.04(+0.25%)
May 13, 2021 17.26 17.31 17.26 17.30 1,526,261 +0.02(+0.10%)
May 12, 2021 17.32 17.32 17.26 17.28 3,160,108 -0.07(-0.39%)
May 11, 2021 17.37 17.37 17.32 17.35 1,817,042 -0.04(-0.24%)
May 10, 2021 17.41 17.41 17.37 17.39 5,851,975 -0.01(-0.05%)
May 07, 2021 17.36 17.41 17.36 17.40 1,452,592 +0.09(+0.49%)
May 06, 2021 17.37 17.39 17.32 17.32 2,402,450 -0.06(-0.34%)
May 05, 2021 17.38 17.40 17.37 17.37 1,786,912 +0.01(+0.05%)
May 04, 2021 17.35 17.38 17.33 17.37 1,459,112 +0.03(+0.15%)
May 03, 2021 17.35 17.37 17.32 17.34 2,165,818 +0.03(+0.15%)
Apr 30, 2021 17.30 17.36 17.30 17.32 1,397,079 -0.02(-0.10%)
Apr 29, 2021 17.36 17.37 17.32 17.33 1,223,895 -0.03(-0.15%)
Apr 28, 2021 17.36 17.37 17.33 17.36 1,348,667 +0.01(+0.05%)
Apr 27, 2021 17.37 17.37 17.32 17.35 1,094,000 -0.03(-0.15%)
Apr 26, 2021 17.34 17.37 17.34 17.37 1,555,151 +0.02(+0.10%)
Apr 23, 2021 17.37 17.37 17.31 17.36 2,031,571 +0.02(+0.10%)
Apr 22, 2021 17.34 17.34 17.30 17.34 1,970,877 +0.01(+0.05%)
Apr 21, 2021 17.33 17.34 17.31 17.33 1,635,465 +0.02(+0.10%)
Apr 20, 2021 17.33 17.33 17.29 17.31 1,341,933 -0.01(-0.05%)
Apr 19, 2021 17.31 17.34 17.29 17.32 2,646,294 +0.03(+0.20%)
Apr 16, 2021 17.32 17.34 17.26 17.29 2,219,792 -0.01(-0.05%)
Apr 15, 2021 17.26 17.31 17.26 17.30 1,107,985 +0.04(+0.25%)
Apr 14, 2021 17.28 17.28 17.25 17.26 1,497,943 -0.01(-0.05%)
Apr 13, 2021 17.23 17.26 17.20 17.26 1,754,063 +0.05(+0.30%)
Apr 12, 2021 17.27 17.27 17.21 17.21 1,137,279 -0.04(-0.25%)
Apr 09, 2021 17.25 17.26 17.23 17.26 1,440,569 +0.00(+0.00%)
Apr 08, 2021 17.26 17.27 17.21 17.26 1,553,840 +0.01(+0.05%)
Apr 07, 2021 17.23 17.25 17.21 17.25 1,466,833 +0.03(+0.20%)
Apr 06, 2021 17.15 17.21 17.15 17.21 1,828,274 +0.03(+0.15%)
Apr 05, 2021 17.19 17.20 17.16 17.19 1,835,904 +0.02(+0.10%)
Apr 01, 2021 17.14 17.19 17.13 17.17 2,516,432 +0.06(+0.35%)
Mar 31, 2021 17.09 17.12 17.03 17.11 1,424,687 +0.06(+0.35%)
Mar 30, 2021 17.11 17.11 17.01 17.05 2,844,903 -0.03(-0.20%)
Mar 29, 2021 17.10 17.14 17.08 17.09 1,414,554 -0.03(-0.20%)
Mar 26, 2021 17.14 17.14 17.10 17.12 1,534,071 -0.01(-0.05%)
Mar 25, 2021 17.09 17.14 17.08 17.13 1,891,131 +0.03(+0.18%)
Mar 24, 2021 17.11 17.12 17.09 17.10 1,663,399 +0.01(+0.05%)
Mar 23, 2021 17.07 17.10 17.05 17.09 1,333,294 +0.05(+0.30%)
Mar 22, 2021 17.08 17.09 17.01 17.04 1,605,727 -0.04(-0.25%)
Mar 19, 2021 17.00 17.08 16.98 17.08 2,791,125 +0.08(+0.45%)
Mar 18, 2021 17.07 17.07 16.97 17.00 1,931,429 -0.08(-0.45%)
Mar 17, 2021 17.10 17.13 17.04 17.08 1,712,252 +0.01(+0.05%)
Mar 16, 2021 17.08 17.22 17.07 17.07 3,095,570 -0.01(-0.05%)
Mar 15, 2021 17.05 17.08 17.04 17.08 1,472,164 +0.04(+0.25%)
Mar 12, 2021 17.05 17.07 17.01 17.04 1,279,541 -0.04(-0.25%)
Mar 11, 2021 17.05 17.11 17.04 17.08 2,047,004 +0.07(+0.40%)
Mar 10, 2021 17.03 17.04 17.00 17.01 3,741,405 +0.01(+0.05%)
Mar 09, 2021 16.95 17.02 16.94 17.00 2,589,119 +0.07(+0.40%)
Mar 08, 2021 17.02 17.03 16.94 16.94 1,556,533 -0.06(-0.35%)
Mar 05, 2021 16.94 17.00 16.87 17.00 1,649,602 +0.07(+0.40%)
Mar 04, 2021 17.02 17.04 16.89 16.93 2,905,677 -0.08(-0.50%)
Mar 03, 2021 17.02 17.06 16.96 17.01 3,198,111 -0.02(-0.10%)
Mar 02, 2021 17.04 17.04 16.99 17.03 2,133,046 +0.02(+0.10%)
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.