Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.25 +0.03 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.92	13.93	13.89	13.90	874,074	-0.01(-0.05%)
Jul 28, 2017	13.90	13.92	13.89	13.91	1,839,201	+0.03(+0.20%)
Jul 27, 2017	13.89	13.90	13.86	13.88	2,705,469	+0.00(+0.00%)
Jul 26, 2017	13.87	13.89	13.85	13.88	3,331,488	+0.02(+0.15%)
Jul 25, 2017	13.87	13.87	13.85	13.86	1,090,630	-0.01(-0.05%)
Jul 24, 2017	13.86	13.87	13.85	13.87	746,696	+0.02(+0.15%)
Jul 21, 2017	13.85	13.87	13.83	13.85	913,735	+0.00(+0.03%)
Jul 20, 2017	13.83	13.85	13.83	13.84	1,735,346	+0.02(+0.15%)
Jul 19, 2017	13.81	13.83	13.81	13.82	1,325,817	+0.01(+0.10%)
Jul 18, 2017	13.79	13.82	13.78	13.81	1,144,479	+0.01(+0.05%)
Jul 17, 2017	13.80	13.80	13.78	13.80	723,231	+0.01(+0.05%)
Jul 14, 2017	13.79	13.80	13.77	13.79	910,042	+0.01(+0.10%)
Jul 13, 2017	13.78	13.81	13.77	13.78	565,610	+0.00(+0.00%)
Jul 12, 2017	13.77	13.78	13.76	13.78	1,253,858	+0.02(+0.15%)
Jul 11, 2017	13.77	13.79	13.75	13.76	630,778	-0.02(-0.15%)
Jul 10, 2017	13.78	13.80	13.77	13.78	801,140	+0.00(+0.00%)
Jul 07, 2017	13.79	13.81	13.75	13.78	1,003,982	-0.01(-0.05%)
Jul 06, 2017	13.78	13.81	13.75	13.79	1,361,855	+0.02(+0.15%)
Jul 05, 2017	13.77	13.81	13.75	13.77	1,468,018	+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.